Options Chain for GILEAD SCIENCES INC COM (GILD) - $151.81 as of 2/13/2026 1:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 99.35 | 101.55 | 100.45 | % | 1.83 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 60.00 | 94.35 | 96.80 | 95.58 | % | 1.59 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 65.00 | 89.35 | 91.95 | 90.65 | 55.45 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 11:58:59 AM EST |
| 70.00 | 84.35 | 86.65 | 85.50 | % | 1.22 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 75.00 | 79.35 | 81.55 | 80.45 | 51.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 11:58:59 AM EST |
| 80.00 | 74.35 | 77.00 | 75.68 | 70.52 | 0.00 | 0.00% | 0.95 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 85.00 | 69.35 | 72.00 | 70.68 | 39.15 | 0.00 | 0.00% | 0.83 | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 11:58:59 AM EST |
| 90.00 | 64.05 | 66.50 | 65.28 | 63.30 | 0.00 | 0.00% | 0.73 | 0 | 475 | 2.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 95.00 | 59.35 | 61.75 | 60.55 | 46.12 | 0.00 | 0.00% | 0.64 | 0 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 11:58:59 AM EST |
| 100.00 | 54.35 | 56.65 | 55.50 | 53.60 | +4.12 | +8.33% | 0.56 | 1 | 162 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 105.00 | 49.25 | 51.60 | 50.43 | 46.75 | 0.00 | 0.00% | 0.48 | 0 | 74 | 2.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 110.00 | 44.35 | 46.60 | 45.48 | 46.20 | 0.00 | 0.00% | 0.41 | 0 | 269 | 1.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 112.00 | 42.35 | 45.05 | 43.70 | 42.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 113.00 | 41.35 | 43.80 | 42.58 | 39.59 | -1.52 | -3.70% | 0.38 | 1 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 114.00 | 40.35 | 42.80 | 41.58 | 39.28 | % | 0.36 | 2 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST | |
| 115.00 | 39.40 | 41.50 | 40.45 | 35.00 | 0.00 | 0.00% | 0.35 | 0 | 273 | 1.58 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 116.00 | 38.30 | 41.00 | 39.65 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 117.00 | 37.40 | 39.55 | 38.48 | % | 0.33 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 118.00 | 36.40 | 38.75 | 37.58 | 17.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 11:58:59 AM EST |
| 119.00 | 35.30 | 38.00 | 36.65 | 9.77 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 11:58:59 AM EST |
| 120.00 | 35.20 | 36.55 | 35.88 | 33.01 | 0.00 | 0.00% | 0.30 | 0 | 646 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 121.00 | 33.40 | 36.00 | 34.70 | 21.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 11:58:59 AM EST |
| 122.00 | 32.40 | 34.60 | 33.50 | 23.47 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 11:58:59 AM EST |
| 123.00 | 31.40 | 33.60 | 32.50 | 23.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 11:58:59 AM EST |
| 124.00 | 30.40 | 32.60 | 31.50 | 29.39 | -0.70 | -2.33% | 0.25 | 1 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 125.00 | 29.35 | 31.60 | 30.48 | 31.00 | +4.20 | +15.68% | 0.24 | 4 | 1,366 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 126.00 | 28.40 | 30.60 | 29.50 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 11:58:59 AM EST |
| 127.00 | 27.40 | 29.50 | 28.45 | 13.43 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 11:58:59 AM EST |
| 128.00 | 26.45 | 28.65 | 27.55 | 25.20 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 129.00 | 25.35 | 27.60 | 26.48 | 28.00 | 0.00 | 0.00% | 0.21 | 0 | 269 | 1.12 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 130.00 | 25.15 | 27.15 | 26.15 | 25.60 | +3.60 | +16.37% | 0.20 | 6 | 3,709 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 131.00 | 23.45 | 25.95 | 24.70 | 25.30 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 132.00 | 22.45 | 24.65 | 23.55 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 309 | 1.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 133.00 | 21.45 | 23.60 | 22.53 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.98 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 134.00 | 20.50 | 22.55 | 21.53 | 21.50 | +5.10 | +31.10% | 0.16 | 3 | 55 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 135.00 | 19.35 | 21.65 | 20.50 | 20.41 | +1.41 | +7.43% | 0.15 | 37 | 4,663 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 136.00 | 18.45 | 21.15 | 19.80 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.83 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 11:58:59 AM EST |
| 137.00 | 17.45 | 19.65 | 18.55 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/13/2026 11:58:59 AM EST | |||
| 138.00 | 16.45 | 18.55 | 17.50 | 14.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 11:58:59 AM EST |
| 139.00 | 15.50 | 18.15 | 16.83 | % | 0.12 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 2/13/2026 11:58:59 AM EST | |||
| 140.00 | 14.35 | 17.05 | 15.70 | 15.65 | +3.60 | +29.88% | 0.11 | 22 | 1,807 | 0.72 | 0.98 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 141.00 | 13.50 | 15.85 | 14.68 | 15.71 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.69 | 0.97 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 142.00 | 12.55 | 14.95 | 13.75 | 9.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 143.00 | 11.55 | 14.30 | 12.93 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.62 | 0.96 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 144.00 | 10.60 | 12.85 | 11.73 | 9.86 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.64 | 0.96 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 145.00 | 10.15 | 11.65 | 10.90 | 10.88 | +2.94 | +37.03% | 0.08 | 29 | 1,520 | 0.56 | 0.92 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 146.00 | 8.70 | 11.05 | 9.88 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.60 | 0.91 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 147.00 | 7.75 | 9.95 | 8.85 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.51 | 0.89 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 148.00 | 6.85 | 9.25 | 8.05 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.47 | 0.86 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 149.00 | 5.95 | 8.35 | 7.15 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.46 | 0.83 | 0.04 | -0.14 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 150.00 | 6.00 | 7.00 | 6.50 | 6.25 | +2.23 | +55.48% | 0.04 | 13 | 680 | 0.34 | 0.79 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 152.50 | 4.00 | 4.75 | 4.38 | 3.95 | +1.52 | +62.56% | 0.03 | 13 | 41 | 0.29 | 0.68 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 155.00 | 2.59 | 3.10 | 2.85 | 2.95 | +1.49 | +102.06% | 0.02 | 72 | 433 | 0.27 | 0.53 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 157.50 | 1.50 | 1.90 | 1.70 | 1.70 | +0.90 | +112.50% | 0.01 | 65 | 244 | 0.27 | 0.36 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 160.00 | 0.76 | 0.99 | 0.88 | 0.85 | +0.42 | +97.68% | 0.01 | 50 | 773 | 0.27 | 0.23 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 162.50 | 0.33 | 0.47 | 0.40 | 0.43 | +0.23 | +115.00% | 0.00 | 1 | 131 | 0.28 | 0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 165.00 | 0.15 | 0.24 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 54 | 298 | 0.31 | 0.08 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 167.50 | 0.00 | 2.20 | 1.10 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.03 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 170.00 | 0.00 | 2.17 | 1.09 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 172.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 177.50 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.96 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 11:58:59 AM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/13/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 11:58:59 AM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 11:58:59 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 396 | 2.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 100.00 | 0.00 | 0.58 | 0.29 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 2.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 110.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 112.00 | 0.00 | 0.76 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 11:58:59 AM EST |
| 113.00 | 0.00 | 0.77 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 11:58:59 AM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 115.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 117.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 118.00 | 0.00 | 0.76 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 119.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 121.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 122.00 | 0.00 | 0.96 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 11:58:59 AM EST |
| 125.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 126.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 127.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 126 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 128.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 129.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 131.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 132.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 133.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 135.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 136.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.75 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 137.00 | 0.00 | 0.39 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 138.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.67 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 139.00 | 0.00 | 0.36 | 0.18 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 7 | 0.54 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 140.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 0.00 | 14 | 254 | 0.37 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 141.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.41 | -0.03 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 142.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.01 | +2.71% | 0.00 | 2 | 25 | 0.54 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 143.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.04 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 144.00 | 0.00 | 1.66 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.04 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 145.00 | 0.13 | 0.30 | 0.22 | 0.18 | -0.42 | -70.00% | 0.00 | 20 | 117 | 0.34 | -0.08 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 146.00 | 0.18 | 0.50 | 0.34 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | -0.09 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 147.00 | 0.23 | 0.62 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | -0.11 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 11:58:59 AM EST |
| 148.00 | 0.30 | 0.51 | 0.41 | 0.45 | -0.70 | -60.87% | 0.00 | 1 | 431 | 0.32 | -0.14 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 149.00 | 0.38 | 0.61 | 0.50 | 0.59 | -0.56 | -48.70% | 0.00 | 7 | 214 | 0.31 | -0.17 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 150.00 | 0.48 | 0.73 | 0.61 | 0.64 | -0.86 | -57.34% | 0.00 | 33 | 285 | 0.30 | -0.21 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 152.50 | 0.86 | 1.15 | 1.01 | 1.00 | -1.56 | -60.94% | 0.01 | 19 | 14 | 0.29 | -0.32 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 155.00 | 1.66 | 1.94 | 1.80 | 1.80 | -2.03 | -53.01% | 0.01 | 20 | 82 | 0.28 | -0.47 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 157.50 | 2.80 | 3.30 | 3.05 | 3.53 | -2.18 | -38.18% | 0.02 | 25 | 174 | 0.28 | -0.64 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 160.00 | 3.95 | 4.95 | 4.45 | 5.43 | +0.12 | +2.26% | 0.03 | 1 | 15 | 0.33 | -0.77 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 11:58:59 AM EST |
| 162.50 | 5.95 | 8.45 | 7.20 | 7.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.86 | 0.04 | -0.10 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 165.00 | 8.35 | 10.55 | 9.45 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.07 | 2/10/2026 | 2/13/2026 11:58:59 AM EST |
| 167.50 | 10.80 | 13.25 | 12.03 | 16.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 11:58:59 AM EST |
| 170.00 | 13.05 | 15.70 | 14.38 | % | 0.08 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/13/2026 11:58:59 AM EST | |||
| 172.50 | 16.00 | 18.20 | 17.10 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 175.00 | 18.05 | 20.65 | 19.35 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 177.50 | 20.65 | 23.15 | 21.90 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 180.00 | 22.55 | 25.65 | 24.10 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 185.00 | 27.40 | 30.65 | 29.03 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST | |||
| 190.00 | 32.40 | 35.65 | 34.03 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 11:58:59 AM EST |