Options Chain for GE AEROSPACE COM NEW (GE) - $313.23 as of 2/12/2026 9:33:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 151.45 | 155.00 | 153.23 | 157.83 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 165.00 | 146.45 | 150.00 | 148.23 | 152.88 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 170.00 | 141.60 | 145.00 | 143.30 | 148.26 | 0.00 | 0.00% | 0.84 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 175.00 | 136.30 | 139.95 | 138.13 | % | 0.79 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 180.00 | 131.30 | 134.95 | 133.13 | % | 0.74 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 185.00 | 126.40 | 130.00 | 128.20 | 132.94 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 190.00 | 121.60 | 125.00 | 123.30 | 125.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 2:58:51 PM EST |
| 195.00 | 116.45 | 119.95 | 118.20 | 120.15 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 2:58:51 PM EST |
| 200.00 | 111.65 | 115.00 | 113.33 | 118.86 | 0.00 | 0.00% | 0.57 | 0 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 205.00 | 106.60 | 110.00 | 108.30 | 113.91 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 210.00 | 101.20 | 104.95 | 103.08 | % | 0.49 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 215.00 | 96.20 | 100.00 | 98.10 | 109.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/12/2026 2:58:51 PM EST |
| 220.00 | 91.65 | 94.95 | 93.30 | % | 0.42 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 225.00 | 86.35 | 90.05 | 88.20 | % | 0.39 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 230.00 | 81.60 | 85.00 | 83.30 | 73.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 235.00 | 76.55 | 80.05 | 78.30 | % | 0.33 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 240.00 | 71.60 | 75.05 | 73.33 | % | 0.31 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 245.00 | 66.55 | 70.00 | 68.28 | 51.85 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/12/2026 2:58:51 PM EST |
| 250.00 | 61.40 | 65.05 | 63.23 | % | 0.25 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 255.00 | 56.45 | 60.05 | 58.25 | 68.86 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 257.50 | 54.65 | 57.45 | 56.05 | 66.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 260.00 | 51.45 | 55.05 | 53.25 | % | 0.20 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 262.50 | 49.65 | 52.55 | 51.10 | % | 0.19 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 265.00 | 46.70 | 50.05 | 48.38 | % | 0.18 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 267.50 | 44.40 | 47.55 | 45.98 | % | 0.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 270.00 | 41.40 | 45.00 | 43.20 | 35.01 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 272.50 | 39.65 | 42.50 | 41.08 | % | 0.15 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 275.00 | 36.80 | 40.05 | 38.43 | 43.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 277.50 | 33.90 | 37.55 | 35.73 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 280.00 | 31.55 | 35.05 | 33.30 | 38.30 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 282.50 | 29.20 | 32.55 | 30.88 | 24.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 2:58:51 PM EST |
| 285.00 | 26.50 | 30.10 | 28.30 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 287.50 | 24.25 | 27.60 | 25.93 | 36.87 | +18.98 | +106.10% | 0.09 | 10 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 290.00 | 21.80 | 25.10 | 23.45 | 34.39 | +9.06 | +35.77% | 0.08 | 13 | 71 | 1.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 292.50 | 18.95 | 22.65 | 20.80 | 26.77 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.33 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 295.00 | 17.25 | 20.15 | 18.70 | 18.43 | -0.67 | -3.51% | 0.06 | 7 | 80 | 1.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 297.50 | 14.30 | 17.70 | 16.00 | 25.40 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 300.00 | 11.75 | 15.30 | 13.53 | 14.98 | +0.63 | +4.39% | 0.05 | 11 | 133 | 1.03 | 0.98 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 302.50 | 10.05 | 13.00 | 11.53 | 12.65 | -5.47 | -30.19% | 0.04 | 37 | 177 | 0.92 | 0.95 | 0.02 | -0.30 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 305.00 | 7.60 | 10.75 | 9.18 | 10.25 | +0.17 | +1.69% | 0.03 | 45 | 335 | 0.87 | 0.90 | 0.03 | -0.50 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 307.50 | 5.80 | 8.70 | 7.25 | 7.75 | -0.05 | -0.65% | 0.02 | 13 | 91 | 0.65 | 0.83 | 0.04 | -0.77 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 310.00 | 4.05 | 6.40 | 5.23 | 5.50 | -3.66 | -39.96% | 0.02 | 20 | 166 | 0.64 | 0.73 | 0.04 | -1.02 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 312.50 | 2.78 | 3.90 | 3.34 | 3.23 | -2.07 | -39.06% | 0.01 | 49 | 112 | 0.42 | 0.62 | 0.05 | -1.18 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 315.00 | 1.67 | 2.56 | 2.12 | 1.90 | -1.17 | -38.12% | 0.01 | 66 | 303 | 0.44 | 0.48 | 0.06 | -1.22 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 317.50 | 1.02 | 1.25 | 1.14 | 1.59 | -0.39 | -19.70% | 0.00 | 113 | 160 | 0.46 | 0.34 | 0.05 | -1.11 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 320.00 | 0.50 | 0.72 | 0.61 | 0.60 | -0.45 | -42.86% | 0.00 | 408 | 1,077 | 0.43 | 0.22 | 0.04 | -0.85 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 322.50 | 0.13 | 0.57 | 0.35 | 0.45 | -0.42 | -48.28% | 0.00 | 149 | 577 | 0.43 | 0.12 | 0.03 | -0.42 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 325.00 | 0.10 | 0.26 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 518 | 1,241 | 0.41 | 0.07 | 0.02 | -0.20 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 327.50 | 0.02 | 0.26 | 0.14 | 0.07 | -0.09 | -56.25% | 0.00 | 263 | 1,605 | 0.37 | 0.03 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 191 | 1,032 | 0.54 | 0.01 | 0.01 | -0.03 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 332.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 13 | 133 | 0.46 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 335.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.22 | -88.00% | 0.00 | 8 | 494 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 337.50 | 0.00 | 1.71 | 0.86 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 340.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,473 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 342.50 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 345.00 | 0.00 | 1.58 | 0.79 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 2:58:51 PM EST |
| 347.50 | 0.00 | 0.18 | 0.09 | 0.18 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST | |
| 350.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 355.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 360.00 | 0.00 | 2.08 | 1.04 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 365.00 | 0.00 | 2.09 | 1.05 | 0.13 | +0.12 | +1,200.00% | 0.00 | 4 | 229 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 2:58:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 2:58:51 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.94 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 395.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 400.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 2:58:51 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 2:58:51 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 2:58:51 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 11 | 4.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 2:58:51 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 2:58:51 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 255.00 | 0.00 | 0.94 | 0.47 | 0.16 | +0.09 | +128.58% | 0.00 | 4 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 257.50 | 0.00 | 0.06 | 0.03 | 0.17 | -0.08 | -32.00% | 0.00 | 9 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 262.50 | 0.00 | 0.24 | 0.12 | 0.17 | -0.01 | -5.56% | 0.00 | 38 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 267.50 | 0.00 | 0.12 | 0.06 | 0.17 | -0.06 | -26.09% | 0.00 | 15 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 270.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 22 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 7 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 275.00 | 0.00 | 0.33 | 0.17 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 277.50 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 217 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 282.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 285.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 30 | 211 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 287.50 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 290.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 72 | 130 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 292.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 73 | 829 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 295.00 | 0.04 | 0.18 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 68 | 1,475 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 297.50 | 0.03 | 0.27 | 0.15 | 0.05 | -0.17 | -77.28% | 0.00 | 8 | 125 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 300.00 | 0.10 | 0.31 | 0.21 | 0.17 | -0.22 | -56.41% | 0.00 | 99 | 396 | 0.51 | -0.02 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 302.50 | 0.10 | 0.56 | 0.33 | 0.26 | -0.50 | -65.79% | 0.00 | 16 | 88 | 0.50 | -0.05 | 0.02 | -0.30 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 305.00 | 0.50 | 0.81 | 0.66 | 0.39 | -0.51 | -56.67% | 0.00 | 278 | 245 | 0.50 | -0.10 | 0.03 | -0.50 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 307.50 | 0.79 | 1.34 | 1.07 | 0.76 | -0.59 | -43.71% | 0.00 | 30 | 1,372 | 0.48 | -0.17 | 0.04 | -0.77 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 310.00 | 1.18 | 2.00 | 1.59 | 1.09 | -0.95 | -46.57% | 0.01 | 88 | 194 | 0.44 | -0.27 | 0.04 | -1.02 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 312.50 | 1.53 | 3.20 | 2.37 | 2.38 | -0.22 | -8.47% | 0.01 | 37 | 95 | 0.41 | -0.38 | 0.05 | -1.18 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 315.00 | 2.50 | 4.40 | 3.45 | 2.79 | -0.98 | -26.00% | 0.01 | 47 | 121 | 0.41 | -0.52 | 0.06 | -1.22 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 317.50 | 4.50 | 6.25 | 5.38 | 5.27 | -0.45 | -7.87% | 0.02 | 19 | 150 | 0.42 | -0.66 | 0.05 | -1.11 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 320.00 | 5.50 | 8.35 | 6.93 | 5.05 | -1.82 | -26.50% | 0.02 | 19 | 133 | 0.67 | -0.78 | 0.04 | -0.85 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 322.50 | 7.70 | 10.50 | 9.10 | 9.75 | +1.46 | +17.62% | 0.03 | 548 | 210 | 0.67 | -0.88 | 0.03 | -0.42 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 325.00 | 10.05 | 13.60 | 11.83 | 12.00 | +1.65 | +15.95% | 0.04 | 33 | 76 | 0.72 | -0.93 | 0.02 | -0.20 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 327.50 | 12.55 | 15.45 | 14.00 | 13.00 | +0.14 | +1.09% | 0.04 | 2 | 4 | 0.82 | -0.97 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 330.00 | 15.00 | 18.85 | 16.93 | 14.00 | -8.88 | -38.82% | 0.05 | 2 | 5 | 0.74 | -0.99 | 0.01 | -0.03 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 332.50 | 17.50 | 21.05 | 19.28 | 12.45 | % | 0.06 | 1 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 2:58:51 PM EST | |
| 335.00 | 20.00 | 23.60 | 21.80 | 19.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 2:58:51 PM EST |
| 337.50 | 22.50 | 26.10 | 24.30 | 17.05 | % | 0.07 | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST | |
| 340.00 | 25.00 | 28.80 | 26.90 | 22.75 | -2.75 | -10.79% | 0.08 | 4 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST |
| 342.50 | 27.50 | 31.30 | 29.40 | % | 0.09 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 345.00 | 30.00 | 33.65 | 31.83 | 29.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 2:58:51 PM EST |
| 347.50 | 32.50 | 36.40 | 34.45 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 350.00 | 35.00 | 38.70 | 36.85 | 51.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/12/2026 2:58:51 PM EST |
| 355.00 | 40.00 | 43.50 | 41.75 | % | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 360.00 | 45.00 | 48.75 | 46.88 | 39.75 | % | 0.13 | 1 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 2:58:51 PM EST | |
| 365.00 | 50.00 | 53.60 | 51.80 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 370.00 | 55.00 | 58.75 | 56.88 | 67.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 375.00 | 60.00 | 63.50 | 61.75 | 72.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 2:58:51 PM EST |
| 380.00 | 65.00 | 68.60 | 66.80 | % | 0.18 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 385.00 | 70.00 | 73.55 | 71.78 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 390.00 | 75.00 | 78.50 | 76.75 | % | 0.20 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 395.00 | 80.00 | 83.80 | 81.90 | % | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST | |||
| 400.00 | 85.00 | 88.60 | 86.80 | % | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 2:58:51 PM EST |