Options Chain for META PLATFORMS INC CL A (META) - $638.70 as of 2/17/2026 6:37:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 572.50 | 66.90 | 67.40 | 67.15 | 68.15 | -21.15 | -23.69% | 0.12 | 1 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 575.00 | 64.60 | 65.00 | 64.80 | 62.35 | -7.00 | -10.10% | 0.11 | 1 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 577.50 | 62.05 | 62.40 | 62.23 | % | 0.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 580.00 | 59.60 | 59.90 | 59.75 | 64.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 582.50 | 57.10 | 57.40 | 57.25 | 49.70 | % | 0.10 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 585.00 | 54.60 | 54.95 | 54.78 | 46.93 | -33.57 | -41.71% | 0.09 | 27 | 34 | 7.08 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 587.50 | 52.10 | 52.45 | 52.28 | 62.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 590.00 | 49.60 | 49.95 | 49.78 | 55.84 | 0.00 | 0.00% | 0.08 | 0 | 8 | 3.22 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 592.50 | 47.10 | 47.55 | 47.33 | 51.61 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.41 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 595.00 | 44.60 | 45.00 | 44.80 | 41.86 | -7.50 | -15.20% | 0.08 | 2 | 10 | 1.65 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 597.50 | 42.10 | 42.55 | 42.33 | 45.31 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.61 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 600.00 | 39.60 | 40.00 | 39.80 | 39.30 | -4.34 | -9.95% | 0.07 | 12 | 98 | 0.90 | 0.99 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 602.50 | 37.15 | 37.60 | 37.38 | 37.75 | -2.66 | -6.59% | 0.06 | 3 | 6 | 1.20 | 0.98 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 605.00 | 34.70 | 35.05 | 34.88 | 30.00 | -8.79 | -22.66% | 0.06 | 1 | 6 | 1.07 | 0.98 | 0.00 | -0.12 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 607.50 | 32.20 | 32.55 | 32.38 | 30.17 | -9.41 | -23.78% | 0.05 | 11 | 3 | 0.82 | 0.97 | 0.00 | -0.17 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 610.00 | 29.70 | 30.15 | 29.93 | 29.82 | -1.83 | -5.79% | 0.05 | 76 | 43 | 0.88 | 0.96 | 0.00 | -0.23 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 612.50 | 27.30 | 27.70 | 27.50 | 25.54 | -11.13 | -30.36% | 0.04 | 20 | 3 | 0.57 | 0.95 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 615.00 | 24.85 | 25.25 | 25.05 | 25.10 | -1.60 | -6.00% | 0.04 | 24 | 1 | 0.84 | 0.94 | 0.01 | -0.42 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 617.50 | 22.50 | 22.85 | 22.68 | 23.20 | -6.80 | -22.67% | 0.04 | 121 | 110 | 0.59 | 0.92 | 0.01 | -0.54 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 620.00 | 19.30 | 21.45 | 20.38 | 20.37 | -2.63 | -11.44% | 0.03 | 36 | 17 | 0.42 | 0.90 | 0.01 | -0.70 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 622.50 | 17.90 | 18.25 | 18.08 | 15.95 | -8.10 | -33.68% | 0.03 | 34 | 1 | 0.43 | 0.87 | 0.01 | -0.91 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 625.00 | 15.70 | 16.05 | 15.88 | 15.51 | -5.48 | -26.11% | 0.03 | 249 | 39 | 0.43 | 0.84 | 0.02 | -1.17 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 627.50 | 13.60 | 13.95 | 13.78 | 14.53 | -2.47 | -14.53% | 0.02 | 330 | 22 | 0.43 | 0.80 | 0.02 | -1.53 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 630.00 | 11.65 | 11.90 | 11.78 | 11.25 | -3.75 | -25.00% | 0.02 | 2,632 | 106 | 0.42 | 0.75 | 0.02 | -1.99 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 632.50 | 9.75 | 10.10 | 9.93 | 9.54 | -3.66 | -27.73% | 0.02 | 1,977 | 64 | 0.42 | 0.70 | 0.02 | -2.40 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 635.00 | 8.10 | 8.30 | 8.20 | 7.80 | -3.64 | -31.82% | 0.01 | 3,336 | 24 | 0.41 | 0.63 | 0.03 | -2.57 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 637.50 | 6.50 | 6.75 | 6.63 | 6.64 | -3.48 | -34.39% | 0.01 | 11,042 | 110 | 0.41 | 0.56 | 0.03 | -2.68 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 640.00 | 4.95 | 5.35 | 5.15 | 5.30 | -3.29 | -38.30% | 0.01 | 14,365 | 341 | 0.40 | 0.49 | 0.03 | -2.71 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 642.50 | 3.95 | 4.10 | 4.03 | 4.00 | -3.40 | -45.95% | 0.01 | 3,462 | 201 | 0.39 | 0.42 | 0.03 | -2.63 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 645.00 | 2.94 | 3.05 | 3.00 | 3.05 | -3.01 | -49.67% | 0.00 | 5,379 | 414 | 0.39 | 0.34 | 0.03 | -2.47 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 647.50 | 2.01 | 2.21 | 2.11 | 2.21 | -2.99 | -57.50% | 0.00 | 2,390 | 188 | 0.38 | 0.27 | 0.03 | -2.22 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 650.00 | 1.42 | 1.53 | 1.48 | 1.54 | -2.86 | -65.00% | 0.00 | 8,105 | 711 | 0.38 | 0.21 | 0.02 | -1.62 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 652.50 | 0.99 | 1.05 | 1.02 | 0.97 | -2.67 | -73.36% | 0.00 | 1,583 | 381 | 0.37 | 0.16 | 0.02 | -1.10 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 655.00 | 0.62 | 0.71 | 0.67 | 0.67 | -2.25 | -77.06% | 0.00 | 3,098 | 1,165 | 0.37 | 0.11 | 0.02 | -0.73 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 657.50 | 0.43 | 0.47 | 0.45 | 0.43 | -1.87 | -81.31% | 0.00 | 872 | 297 | 0.37 | 0.08 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 660.00 | 0.27 | 0.31 | 0.29 | 0.31 | -1.53 | -83.16% | 0.00 | 3,879 | 825 | 0.37 | 0.05 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 662.50 | 0.17 | 0.20 | 0.19 | 0.19 | -1.33 | -87.50% | 0.00 | 1,251 | 402 | 0.38 | 0.03 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 665.00 | 0.12 | 0.14 | 0.13 | 0.12 | -1.04 | -89.66% | 0.00 | 1,347 | 854 | 0.38 | 0.03 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 667.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.82 | -91.12% | 0.00 | 322 | 624 | 0.39 | 0.02 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 670.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.66 | -90.42% | 0.00 | 1,543 | 919 | 0.39 | 0.01 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 672.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.51 | -89.48% | 0.00 | 462 | 343 | 0.41 | 0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 675.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.36 | -87.81% | 0.00 | 414 | 1,143 | 0.42 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 677.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 0.00 | 198 | 215 | 0.44 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 680.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.22 | -81.49% | 0.00 | 490 | 860 | 0.49 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 682.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.19 | -86.37% | 0.00 | 88 | 169 | 0.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 685.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 158 | 1,676 | 0.49 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 687.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 41 | 340 | 0.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 690.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 560 | 741 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 692.50 | 0.02 | 0.27 | 0.15 | 0.02 | -0.06 | -75.00% | 0.00 | 53 | 305 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 695.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 62 | 296 | 0.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 697.50 | 0.02 | 0.06 | 0.04 | 0.12 | +0.04 | +50.00% | 0.00 | 3 | 140 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 700.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2,145 | 924 | 0.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 702.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 52 | 189 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 705.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 161 | 252 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 707.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 710.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 579 | 812 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 712.50 | 0.02 | 0.15 | 0.09 | 0.15 | +0.04 | +36.37% | 0.00 | 61 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 715.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 48 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 717.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 74 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 720.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 752 | 1,023 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 722.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 57 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 725.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 84 | 153 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 727.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 73 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 730.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 200 | 211 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 732.50 | 0.01 | 0.24 | 0.13 | 0.03 | -0.11 | -78.58% | 0.00 | 235 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 735.00 | 0.01 | 0.28 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 23 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 737.50 | 0.01 | 0.19 | 0.10 | 0.19 | +0.03 | +18.75% | 0.00 | 12 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 740.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 845 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 742.50 | 0.01 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 83 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 745.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 59 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 747.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 168 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 307 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 28 | 117 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 64 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 410 | 163 | 1.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 572.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 106 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.18 | -85.72% | 0.00 | 52 | 79 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 577.50 | 0.00 | 0.43 | 0.22 | 0.07 | -0.11 | -61.12% | 0.00 | 45 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 580.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 179 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 582.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 93 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 585.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.31 | -91.18% | 0.00 | 180 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 587.50 | 0.04 | 0.46 | 0.25 | 0.04 | -0.32 | -88.89% | 0.00 | 56 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 590.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.41 | -91.12% | 0.00 | 158 | 114 | 0.60 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 592.50 | 0.03 | 0.11 | 0.07 | 0.09 | -0.44 | -83.02% | 0.00 | 97 | 70 | 0.67 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 595.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.46 | -86.80% | 0.00 | 231 | 61 | 0.61 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 597.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.53 | -85.49% | 0.00 | 168 | 64 | 0.58 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 600.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.62 | -87.33% | 0.00 | 1,205 | 344 | 0.57 | -0.01 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 602.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.73 | -85.89% | 0.00 | 222 | 173 | 0.54 | -0.02 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 605.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.85 | -85.86% | 0.00 | 866 | 164 | 0.52 | -0.02 | 0.00 | -0.12 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 607.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.98 | -85.22% | 0.00 | 665 | 142 | 0.51 | -0.03 | 0.00 | -0.17 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 610.00 | 0.20 | 0.23 | 0.22 | 0.21 | -1.09 | -83.85% | 0.00 | 1,506 | 191 | 0.49 | -0.04 | 0.00 | -0.23 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 612.50 | 0.25 | 0.29 | 0.27 | 0.31 | -1.24 | -80.00% | 0.00 | 603 | 99 | 0.48 | -0.05 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 615.00 | 0.34 | 0.38 | 0.36 | 0.38 | -1.44 | -79.13% | 0.00 | 1,704 | 331 | 0.46 | -0.06 | 0.01 | -0.42 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 617.50 | 0.46 | 0.51 | 0.49 | 0.47 | -1.63 | -77.62% | 0.00 | 1,029 | 137 | 0.46 | -0.08 | 0.01 | -0.54 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 620.00 | 0.62 | 0.66 | 0.64 | 0.67 | -1.81 | -72.99% | 0.00 | 3,484 | 630 | 0.45 | -0.10 | 0.01 | -0.70 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 622.50 | 0.84 | 0.89 | 0.87 | 0.91 | -2.05 | -69.26% | 0.00 | 2,142 | 348 | 0.44 | -0.13 | 0.01 | -0.91 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 625.00 | 1.15 | 1.20 | 1.18 | 1.23 | -2.14 | -63.51% | 0.00 | 4,430 | 385 | 0.44 | -0.16 | 0.02 | -1.17 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 627.50 | 1.54 | 1.65 | 1.60 | 1.60 | -2.35 | -59.50% | 0.00 | 1,789 | 414 | 0.43 | -0.20 | 0.02 | -1.53 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 630.00 | 2.04 | 2.13 | 2.09 | 2.10 | -2.61 | -55.42% | 0.00 | 8,300 | 423 | 0.42 | -0.25 | 0.02 | -1.99 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 632.50 | 2.66 | 2.85 | 2.76 | 2.92 | -2.46 | -45.73% | 0.00 | 3,518 | 118 | 0.42 | -0.30 | 0.02 | -2.40 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 635.00 | 3.35 | 3.55 | 3.45 | 3.45 | -2.95 | -46.10% | 0.01 | 8,431 | 357 | 0.41 | -0.37 | 0.03 | -2.57 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 637.50 | 4.30 | 4.45 | 4.38 | 4.40 | -2.94 | -40.06% | 0.01 | 3,786 | 332 | 0.40 | -0.44 | 0.03 | -2.68 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 640.00 | 5.40 | 5.80 | 5.60 | 5.40 | -3.05 | -36.10% | 0.01 | 3,738 | 937 | 0.40 | -0.51 | 0.03 | -2.71 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 642.50 | 6.70 | 7.55 | 7.13 | 6.55 | -3.13 | -32.34% | 0.01 | 709 | 189 | 0.39 | -0.58 | 0.03 | -2.63 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 645.00 | 8.20 | 8.60 | 8.40 | 8.51 | -2.59 | -23.34% | 0.01 | 733 | 413 | 0.39 | -0.66 | 0.03 | -2.47 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 647.50 | 9.80 | 10.30 | 10.05 | 11.28 | -1.12 | -9.04% | 0.02 | 819 | 348 | 0.38 | -0.73 | 0.03 | -2.22 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 650.00 | 11.65 | 12.60 | 12.13 | 12.27 | -1.94 | -13.66% | 0.02 | 471 | 405 | 0.37 | -0.79 | 0.02 | -1.62 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 652.50 | 13.60 | 13.85 | 13.73 | 13.57 | -2.33 | -14.66% | 0.02 | 47 | 228 | 0.37 | -0.84 | 0.02 | -1.10 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 655.00 | 15.75 | 16.10 | 15.93 | 16.56 | -1.05 | -5.97% | 0.02 | 87 | 186 | 0.35 | -0.89 | 0.02 | -0.73 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 657.50 | 18.05 | 18.40 | 18.23 | 16.07 | -3.15 | -16.39% | 0.03 | 7 | 96 | 0.46 | -0.92 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 660.00 | 20.35 | 20.65 | 20.50 | 21.20 | -0.68 | -3.11% | 0.03 | 190 | 501 | 0.51 | -0.95 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 662.50 | 22.70 | 23.15 | 22.93 | 23.30 | +0.55 | +2.42% | 0.03 | 36 | 182 | 0.45 | -0.97 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 665.00 | 25.20 | 25.60 | 25.40 | 25.79 | +2.40 | +10.27% | 0.04 | 185 | 382 | 0.63 | -0.97 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 667.50 | 26.65 | 29.05 | 27.85 | 29.46 | +2.19 | +8.04% | 0.04 | 42 | 199 | 0.39 | -0.98 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 670.00 | 30.15 | 30.60 | 30.38 | 31.58 | +1.01 | +3.31% | 0.05 | 87 | 452 | 0.72 | -0.99 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 672.50 | 32.60 | 32.90 | 32.75 | 38.84 | +8.28 | +27.10% | 0.05 | 2 | 88 | 0.42 | -0.99 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 675.00 | 35.15 | 35.60 | 35.38 | 33.75 | -0.50 | -1.46% | 0.05 | 139 | 239 | 0.10 | -1.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 677.50 | 37.60 | 37.95 | 37.78 | 38.49 | +3.57 | +10.23% | 0.06 | 813 | 124 | 0.00 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 680.00 | 40.15 | 40.60 | 40.38 | 40.10 | +0.95 | +2.43% | 0.06 | 257 | 53 | 0.00 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 682.50 | 42.65 | 43.10 | 42.88 | 43.44 | +4.18 | +10.65% | 0.06 | 100 | 34 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 685.00 | 45.15 | 45.60 | 45.38 | 46.25 | +3.70 | +8.70% | 0.07 | 294 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 687.50 | 47.50 | 48.10 | 47.80 | 48.40 | +5.05 | +11.65% | 0.07 | 112 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 690.00 | 50.15 | 50.60 | 50.38 | 50.94 | +7.55 | +17.40% | 0.07 | 394 | 66 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 692.50 | 52.65 | 53.00 | 52.83 | 53.44 | +1.92 | +3.73% | 0.08 | 40 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 695.00 | 55.20 | 55.55 | 55.38 | 55.90 | +1.10 | +2.01% | 0.08 | 60 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 697.50 | 57.65 | 58.00 | 57.83 | 58.45 | +12.91 | +28.35% | 0.08 | 208 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 700.00 | 60.10 | 60.55 | 60.33 | 67.30 | +6.37 | +10.46% | 0.09 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 702.50 | 62.65 | 63.00 | 62.83 | 37.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:03 PM EST |
| 705.00 | 65.15 | 65.55 | 65.35 | 37.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:03 PM EST |
| 707.50 | 67.65 | 68.05 | 67.85 | 35.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:03 PM EST |
| 710.00 | 70.15 | 70.55 | 70.35 | 60.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 712.50 | 71.10 | 74.50 | 72.80 | 39.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:03 PM EST |
| 715.00 | 75.15 | 75.55 | 75.35 | 32.93 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:03 PM EST |
| 717.50 | 77.55 | 78.00 | 77.78 | 41.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:03 PM EST |
| 720.00 | 78.60 | 82.00 | 80.30 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:03 PM EST |
| 722.50 | 82.65 | 83.00 | 82.83 | 65.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:03 PM EST |
| 725.00 | 82.30 | 88.65 | 85.48 | % | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 727.50 | 85.00 | 90.75 | 87.88 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 730.00 | 87.50 | 93.25 | 90.38 | 60.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:03 PM EST |
| 732.50 | 90.00 | 95.75 | 92.88 | % | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 735.00 | 92.50 | 98.25 | 95.38 | % | 0.13 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 737.50 | 95.00 | 100.75 | 97.88 | % | 0.13 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 740.00 | 97.50 | 103.25 | 100.38 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 742.50 | 100.00 | 105.75 | 102.88 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 745.00 | 102.30 | 108.65 | 105.48 | % | 0.14 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 747.50 | 105.00 | 110.75 | 107.88 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 750.00 | 107.70 | 113.05 | 110.38 | 90.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:03 PM EST |
| 755.00 | 112.50 | 118.25 | 115.38 | % | 0.15 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 760.00 | 117.50 | 123.25 | 120.38 | % | 0.16 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 765.00 | 122.50 | 128.25 | 125.38 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 770.00 | 129.25 | 132.25 | 130.75 | 132.39 | % | 0.17 | 6 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 775.00 | 134.20 | 137.25 | 135.73 | 139.30 | % | 0.18 | 13 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 780.00 | 139.15 | 142.35 | 140.75 | 142.06 | % | 0.18 | 7 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |