Options Chain for WALMART INC COM (WMT) - $133.89 as of 2/16/2026 6:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.80 | 75.85 | 73.83 | 55.27 | 0.00 | 0.00% | 1.23 | 0 | 10 | 4.24 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 66.80 | 70.85 | 68.83 | 62.17 | 0.00 | 0.00% | 1.06 | 0 | 37 | 3.87 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 61.90 | 65.90 | 63.90 | 62.45 | 0.00 | 0.00% | 0.91 | 0 | 15 | 3.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 56.90 | 60.90 | 58.90 | 58.20 | 0.00 | 0.00% | 0.79 | 0 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 51.90 | 55.90 | 53.90 | 53.22 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 46.90 | 50.90 | 48.90 | 48.88 | 0.00 | 0.00% | 0.58 | 0 | 31 | 2.66 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 41.90 | 45.50 | 43.70 | 43.27 | 0.00 | 0.00% | 0.49 | 0 | 21 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 36.90 | 40.90 | 38.90 | 23.32 | 0.00 | 0.00% | 0.41 | 0 | 93 | 2.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 97.50 | 34.40 | 38.45 | 36.43 | 35.81 | 0.00 | 0.00% | 0.37 | 0 | 48 | 2.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 33.35 | 34.75 | 34.05 | 33.84 | 0.00 | 0.00% | 0.34 | 0 | 164 | 1.49 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 27.95 | 29.30 | 28.63 | 28.85 | 0.00 | 0.00% | 0.27 | 0 | 1,504 | 1.10 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 106.00 | 26.00 | 30.00 | 28.00 | 28.89 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.64 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 107.00 | 25.00 | 29.00 | 27.00 | 27.90 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.59 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 108.00 | 24.00 | 26.90 | 25.45 | 23.92 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.25 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 109.00 | 23.50 | 27.00 | 25.25 | 25.62 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.50 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 23.70 | 24.35 | 24.03 | 23.97 | 0.00 | 0.00% | 0.22 | 0 | 6,051 | 0.95 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 111.00 | 22.15 | 25.05 | 23.60 | 23.42 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.42 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 112.00 | 20.05 | 24.05 | 22.05 | 22.52 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.37 | 0.97 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 113.00 | 19.40 | 23.05 | 21.23 | 21.89 | 0.00 | 0.00% | 0.19 | 0 | 190 | 1.33 | 0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 114.00 | 18.10 | 22.10 | 20.10 | 20.80 | 0.00 | 0.00% | 0.18 | 0 | 124 | 1.29 | 0.95 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 18.85 | 19.50 | 19.18 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 7,145 | 0.85 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 116.00 | 16.10 | 19.45 | 17.78 | 18.41 | 0.00 | 0.00% | 0.15 | 0 | 179 | 1.09 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 117.00 | 16.45 | 18.20 | 17.33 | 17.19 | 0.00 | 0.00% | 0.15 | 0 | 292 | 1.08 | 0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 118.00 | 16.10 | 17.20 | 16.65 | 16.57 | 0.00 | 0.00% | 0.14 | 0 | 287 | 1.03 | 0.93 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 119.00 | 14.75 | 15.65 | 15.20 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 787 | 0.76 | 0.91 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 14.30 | 15.00 | 14.65 | 14.53 | 0.00 | 0.00% | 0.12 | 0 | 9,229 | 0.67 | 0.90 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 121.00 | 12.85 | 13.90 | 13.38 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 461 | 0.72 | 0.89 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 122.00 | 12.35 | 12.75 | 12.55 | 12.48 | 0.00 | 0.00% | 0.10 | 0 | 1,349 | 0.58 | 0.87 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 123.00 | 11.45 | 12.10 | 11.78 | 11.61 | 0.00 | 0.00% | 0.10 | 0 | 765 | 0.59 | 0.86 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 124.00 | 9.60 | 11.75 | 10.68 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 577 | 0.76 | 0.84 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 9.90 | 10.15 | 10.03 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 7,539 | 0.57 | 0.82 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 126.00 | 8.80 | 9.55 | 9.18 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 730 | 0.56 | 0.79 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 127.00 | 8.20 | 8.60 | 8.40 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 954 | 0.55 | 0.76 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 128.00 | 7.50 | 7.75 | 7.63 | 7.63 | 0.00 | 0.00% | 0.06 | 0 | 1,178 | 0.55 | 0.73 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 129.00 | 6.75 | 7.00 | 6.88 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 843 | 0.54 | 0.70 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 6.10 | 6.35 | 6.23 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 8,712 | 0.54 | 0.67 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 131.00 | 5.40 | 5.75 | 5.58 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.54 | 0.63 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 132.00 | 4.85 | 5.10 | 4.98 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1,012 | 0.53 | 0.59 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 133.00 | 4.30 | 4.45 | 4.38 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 654 | 0.53 | 0.55 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 134.00 | 3.80 | 3.90 | 3.85 | 3.83 | 0.00 | 0.00% | 0.03 | 0 | 875 | 0.53 | 0.51 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 3.25 | 3.40 | 3.33 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 7,841 | 0.52 | 0.47 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 136.00 | 2.81 | 3.00 | 2.91 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 550 | 0.52 | 0.43 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 137.00 | 2.42 | 2.55 | 2.49 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 439 | 0.51 | 0.39 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 138.00 | 2.07 | 2.36 | 2.22 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.52 | 0.35 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 139.00 | 1.72 | 1.84 | 1.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.50 | 0.31 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 1.45 | 1.56 | 1.51 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,611 | 0.50 | 0.27 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 141.00 | 1.15 | 1.32 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.49 | 0.24 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 142.00 | 1.00 | 1.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.51 | 0.20 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 143.00 | 0.82 | 0.88 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.49 | 0.17 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 144.00 | 0.63 | 0.73 | 0.68 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | 0.15 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.53 | 0.60 | 0.57 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.51 | 0.12 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 146.00 | 0.43 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | 0.10 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 147.00 | 0.21 | 0.38 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.47 | 0.08 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.18 | 0.22 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.50 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.50 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.61 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.60 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,285 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,119 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,854 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,747 | 0.93 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15,448 | 0.83 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.01 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.82 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 108.00 | 0.09 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.79 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 109.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.76 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7,834 | 0.73 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 111.00 | 0.01 | 0.24 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.79 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 112.00 | 0.08 | 0.17 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,454 | 0.67 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 113.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.65 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 114.00 | 0.06 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.64 | -0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.20 | 0.26 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11,190 | 0.65 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 116.00 | 0.20 | 0.54 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.69 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 117.00 | 0.28 | 0.50 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.67 | -0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 118.00 | 0.33 | 0.41 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.63 | -0.07 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 119.00 | 0.38 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.62 | -0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.46 | 0.51 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9,886 | 0.61 | -0.10 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 121.00 | 0.50 | 0.63 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.60 | -0.11 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 122.00 | 0.60 | 0.71 | 0.66 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.59 | -0.13 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 123.00 | 0.75 | 0.80 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 740 | 0.58 | -0.14 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 124.00 | 0.86 | 0.97 | 0.92 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6,492 | 0.58 | -0.16 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.96 | 1.09 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2,764 | 0.56 | -0.18 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 126.00 | 1.23 | 1.28 | 1.26 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5,922 | 0.56 | -0.21 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 127.00 | 1.37 | 1.51 | 1.44 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,860 | 0.55 | -0.24 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 128.00 | 1.61 | 1.77 | 1.69 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.55 | -0.27 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 129.00 | 1.90 | 2.07 | 1.99 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1,510 | 0.55 | -0.30 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 2.20 | 2.31 | 2.26 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 6,221 | 0.53 | -0.33 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 131.00 | 2.53 | 2.74 | 2.64 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 446 | 0.53 | -0.37 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 132.00 | 2.92 | 3.15 | 3.04 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.53 | -0.41 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 133.00 | 3.35 | 3.65 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 906 | 0.52 | -0.45 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 134.00 | 3.80 | 3.95 | 3.88 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 1,684 | 0.52 | -0.49 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 4.30 | 4.65 | 4.48 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 878 | 0.53 | -0.53 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 136.00 | 4.80 | 5.10 | 4.95 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.51 | -0.57 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 137.00 | 5.35 | 5.75 | 5.55 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.51 | -0.61 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 138.00 | 6.00 | 6.40 | 6.20 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.51 | -0.65 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 139.00 | 6.70 | 7.65 | 7.18 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.69 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 7.40 | 8.50 | 7.95 | 7.59 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.56 | -0.73 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 141.00 | 7.70 | 9.60 | 8.65 | 14.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.76 | 0.03 | -0.20 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 142.00 | 8.45 | 10.40 | 9.43 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.80 | 0.03 | -0.18 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 143.00 | 9.10 | 11.20 | 10.15 | 10.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.83 | 0.03 | -0.17 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 144.00 | 9.90 | 12.05 | 10.98 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.85 | 0.03 | -0.15 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 10.95 | 12.45 | 11.70 | 11.55 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.66 | -0.88 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 146.00 | 11.80 | 13.85 | 12.83 | % | 0.09 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.11 | 2/13/2026 3:59:59 PM EST | |||
| 147.00 | 12.40 | 14.65 | 13.53 | % | 0.09 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.09 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 15.00 | 17.60 | 16.30 | 16.27 | 0.00 | 0.00% | 0.11 | 0 | 236 | 1.00 | -0.96 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 19.20 | 23.20 | 21.20 | 25.88 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.13 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 24.15 | 28.20 | 26.18 | 41.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 29.15 | 33.20 | 31.18 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 34.70 | 38.15 | 36.43 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |