Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $305.56 as of 2/17/2026 6:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 30.05 | 34.20 | 32.13 | 31.30 | -42.58 | -57.64% | 0.12 | 5 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 272.50 | 27.55 | 31.80 | 29.68 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 275.00 | 25.05 | 29.00 | 27.03 | 24.79 | -21.92 | -46.93% | 0.10 | 1 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 277.50 | 22.60 | 26.70 | 24.65 | 44.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 280.00 | 20.05 | 24.20 | 22.13 | 22.61 | -9.41 | -29.39% | 0.08 | 2 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 282.50 | 17.60 | 21.70 | 19.65 | % | 0.07 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/17/2026 4:00:00 PM EST | |||
| 285.00 | 15.10 | 19.25 | 17.18 | 41.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.05 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 287.50 | 12.70 | 16.40 | 14.55 | % | 0.05 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.11 | 2/17/2026 4:00:00 PM EST | |||
| 290.00 | 10.25 | 13.95 | 12.10 | 12.30 | -4.03 | -24.68% | 0.04 | 869 | 29 | 0.51 | 0.94 | 0.02 | -0.21 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 292.50 | 7.90 | 11.45 | 9.68 | 9.78 | -5.41 | -35.62% | 0.03 | 190 | 66 | 0.48 | 0.90 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 295.00 | 6.60 | 7.85 | 7.23 | 7.55 | -4.01 | -34.69% | 0.02 | 727 | 47 | 0.47 | 0.83 | 0.03 | -0.70 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 297.50 | 5.55 | 5.80 | 5.68 | 5.55 | -3.48 | -38.54% | 0.02 | 1,596 | 131 | 0.45 | 0.74 | 0.05 | -1.17 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 300.00 | 3.80 | 3.95 | 3.88 | 3.75 | -3.53 | -48.49% | 0.01 | 8,871 | 292 | 0.43 | 0.62 | 0.06 | -1.34 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 302.50 | 2.37 | 2.45 | 2.41 | 2.43 | -2.87 | -54.16% | 0.01 | 5,931 | 197 | 0.41 | 0.48 | 0.06 | -1.32 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 305.00 | 1.32 | 1.37 | 1.35 | 1.36 | -2.64 | -66.00% | 0.00 | 11,624 | 521 | 0.40 | 0.32 | 0.06 | -1.12 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 307.50 | 0.65 | 0.70 | 0.68 | 0.67 | -2.09 | -75.73% | 0.00 | 4,591 | 1,602 | 0.39 | 0.19 | 0.04 | -0.61 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 310.00 | 0.29 | 0.32 | 0.31 | 0.30 | -1.50 | -83.34% | 0.00 | 5,261 | 1,363 | 0.39 | 0.10 | 0.03 | -0.29 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 312.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.98 | -88.29% | 0.00 | 2,564 | 1,252 | 0.39 | 0.05 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 315.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.59 | -89.40% | 0.00 | 5,133 | 2,337 | 0.41 | 0.03 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 317.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.36 | -92.31% | 0.00 | 540 | 1,896 | 0.42 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 320.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.20 | -90.91% | 0.00 | 1,338 | 2,814 | 0.48 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 322.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 915 | 1,305 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 556 | 2,157 | 0.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 403 | 668 | 0.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 242 | 1,403 | 0.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 524 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 249 | 953 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 742 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 1,084 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 87 | 0.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 341 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 175 | 0.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 374 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 492 | 496 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 126 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 0.19 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:00 PM EST |
| 387.50 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 397.50 | 0.00 | 0.01 | 0.01 | 0.16 | +0.13 | +433.34% | 0.00 | 6 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:00 PM EST |
| 402.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,060 | 105 | 0.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 740 | 131 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 458 | 178 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 277.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 104 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 567 | 645 | 0.61 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 282.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 254 | 112 | 0.57 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 285.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.19 | -76.00% | 0.00 | 1,164 | 555 | 0.55 | -0.02 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 287.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 1,044 | 347 | 0.52 | -0.03 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 290.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.22 | -51.17% | 0.00 | 6,027 | 575 | 0.50 | -0.06 | 0.02 | -0.21 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 292.50 | 0.35 | 0.39 | 0.37 | 0.36 | -0.26 | -41.94% | 0.00 | 1,056 | 339 | 0.48 | -0.10 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 295.00 | 0.62 | 0.67 | 0.65 | 0.63 | -0.20 | -24.10% | 0.00 | 6,596 | 962 | 0.46 | -0.17 | 0.03 | -0.70 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 297.50 | 1.07 | 1.10 | 1.09 | 1.10 | -0.10 | -8.34% | 0.00 | 5,679 | 458 | 0.45 | -0.26 | 0.05 | -1.17 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 300.00 | 1.76 | 1.81 | 1.79 | 1.75 | +0.03 | +1.75% | 0.01 | 7,761 | 797 | 0.43 | -0.38 | 0.06 | -1.34 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 302.50 | 2.78 | 2.87 | 2.83 | 2.83 | +0.48 | +20.43% | 0.01 | 2,854 | 674 | 0.41 | -0.52 | 0.06 | -1.32 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 305.00 | 4.15 | 4.35 | 4.25 | 4.20 | +0.92 | +28.05% | 0.01 | 1,871 | 1,068 | 0.40 | -0.68 | 0.06 | -1.12 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 307.50 | 5.95 | 6.20 | 6.08 | 6.20 | +1.71 | +38.09% | 0.02 | 590 | 689 | 0.39 | -0.81 | 0.04 | -0.61 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 310.00 | 7.20 | 9.50 | 8.35 | 8.30 | +2.23 | +36.74% | 0.03 | 313 | 727 | 0.38 | -0.90 | 0.03 | -0.29 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 312.50 | 8.50 | 12.60 | 10.55 | 10.61 | +2.24 | +26.77% | 0.03 | 51 | 438 | 0.38 | -0.95 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 315.00 | 12.15 | 15.05 | 13.60 | 12.37 | +2.48 | +25.08% | 0.04 | 93 | 317 | 0.46 | -0.97 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 317.50 | 13.55 | 17.50 | 15.53 | 15.86 | +3.26 | +25.88% | 0.05 | 16 | 189 | 0.53 | -0.99 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 320.00 | 15.95 | 20.00 | 17.98 | 17.43 | +2.60 | +17.54% | 0.06 | 81 | 407 | 0.59 | -0.99 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 322.50 | 18.45 | 22.55 | 20.50 | 20.85 | +5.62 | +36.91% | 0.06 | 35 | 320 | 0.66 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 325.00 | 22.75 | 25.00 | 23.88 | 22.05 | +2.10 | +10.53% | 0.07 | 45 | 234 | 0.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 327.50 | 23.50 | 27.50 | 25.50 | 25.25 | +3.63 | +16.79% | 0.08 | 300 | 127 | 0.78 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 330.00 | 26.65 | 30.00 | 28.33 | 27.78 | +2.98 | +12.02% | 0.09 | 276 | 128 | 0.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 332.50 | 30.25 | 32.50 | 31.38 | 30.29 | +5.02 | +19.87% | 0.09 | 300 | 110 | 0.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 335.00 | 31.00 | 35.00 | 33.00 | 36.00 | +6.37 | +21.50% | 0.10 | 1 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 337.50 | 33.50 | 37.50 | 35.50 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 340.00 | 36.00 | 40.00 | 38.00 | 38.54 | +6.04 | +18.59% | 0.11 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 342.50 | 38.50 | 42.50 | 40.50 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:00 PM EST |
| 345.00 | 41.00 | 45.00 | 43.00 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 347.50 | 43.50 | 47.50 | 45.50 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 350.00 | 46.00 | 50.00 | 48.00 | 42.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 352.50 | 48.50 | 52.50 | 50.50 | 32.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:00 PM EST |
| 355.00 | 51.00 | 55.00 | 53.00 | 26.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:00 PM EST |
| 357.50 | 53.55 | 57.50 | 55.53 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 360.00 | 56.05 | 60.00 | 58.03 | 52.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 362.50 | 58.55 | 62.50 | 60.53 | % | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 365.00 | 61.05 | 65.00 | 63.03 | 26.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:00 PM EST |
| 367.50 | 63.55 | 67.50 | 65.53 | 35.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 370.00 | 66.05 | 70.00 | 68.03 | % | 0.18 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 372.50 | 68.55 | 72.50 | 70.53 | % | 0.19 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 375.00 | 71.05 | 75.00 | 73.03 | % | 0.19 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 377.50 | 73.55 | 77.50 | 75.53 | 55.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 380.00 | 76.05 | 80.00 | 78.03 | % | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 382.50 | 78.75 | 82.50 | 80.63 | % | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 385.00 | 81.05 | 85.00 | 83.03 | % | 0.22 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 387.50 | 83.55 | 87.50 | 85.53 | % | 0.22 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 390.00 | 86.05 | 90.00 | 88.03 | % | 0.23 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 392.50 | 88.75 | 92.50 | 90.63 | % | 0.23 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 395.00 | 91.05 | 95.00 | 93.03 | % | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 397.50 | 93.55 | 97.50 | 95.53 | % | 0.24 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 400.00 | 96.05 | 100.00 | 98.03 | 69.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 402.50 | 98.55 | 102.50 | 100.53 | 71.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 405.00 | 101.00 | 105.00 | 103.00 | 105.69 | % | 0.25 | 6 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 410.00 | 106.05 | 110.00 | 108.03 | % | 0.26 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 415.00 | 111.05 | 115.00 | 113.03 | % | 0.27 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST |