Options Chain for APPLIED MATLS INC COM (AMAT) - $358.99 as of 2/18/2026 7:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 252.95 | 255.75 | 254.35 | 251.95 | +40.75 | +19.30% | 2.21 | 165 | 13 | 8.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 120.00 | 247.65 | 250.85 | 249.25 | 178.65 | 0.00 | 0.00% | 2.08 | 0 | 2 | 8.69 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:50 PM EST |
| 125.00 | 242.65 | 245.85 | 244.25 | % | 1.95 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 130.00 | 237.95 | 240.70 | 239.33 | 206.65 | 0.00 | 0.00% | 1.84 | 0 | 7 | 8.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 135.00 | 232.65 | 235.85 | 234.25 | 231.85 | +7.57 | +3.38% | 1.74 | 190 | 33 | 7.85 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 140.00 | 227.95 | 230.70 | 229.33 | 226.95 | +108.95 | +92.34% | 1.64 | 86 | 13 | 7.48 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 145.00 | 222.65 | 225.85 | 224.25 | 144.36 | 0.00 | 0.00% | 1.55 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:50 PM EST |
| 150.00 | 217.65 | 220.95 | 219.30 | 178.80 | 0.00 | 0.00% | 1.46 | 0 | 3 | 7.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:50 PM EST |
| 155.00 | 212.65 | 215.85 | 214.25 | 147.52 | 0.00 | 0.00% | 1.38 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:50 PM EST |
| 160.00 | 207.65 | 210.85 | 209.25 | 162.23 | 0.00 | 0.00% | 1.31 | 0 | 4 | 6.64 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:50 PM EST |
| 165.00 | 202.65 | 205.85 | 204.25 | 136.23 | 0.00 | 0.00% | 1.24 | 0 | 4 | 6.42 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:50 PM EST |
| 170.00 | 197.95 | 200.70 | 199.33 | 196.90 | +6.24 | +3.28% | 1.17 | 256 | 42 | 6.12 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 175.00 | 192.65 | 195.75 | 194.20 | 191.95 | +73.74 | +62.39% | 1.11 | 152 | 25 | 5.95 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 180.00 | 187.65 | 190.55 | 189.10 | 186.95 | +8.72 | +4.90% | 1.05 | 170 | 26 | 5.62 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 185.00 | 182.95 | 185.55 | 184.25 | 181.95 | +8.94 | +5.17% | 1.00 | 105 | 19 | 5.44 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 190.00 | 177.95 | 180.85 | 179.40 | 176.95 | +9.31 | +5.56% | 0.94 | 325 | 53 | 5.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 195.00 | 172.65 | 175.55 | 174.10 | 174.80 | +3.87 | +2.27% | 0.89 | 1,040 | 146 | 5.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 200.00 | 167.65 | 170.55 | 169.10 | 167.55 | +36.46 | +27.82% | 0.85 | 481 | 86 | 4.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 210.00 | 158.00 | 160.55 | 159.28 | 156.15 | +13.83 | +9.72% | 0.76 | 721 | 111 | 4.56 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 220.00 | 148.00 | 150.65 | 149.33 | 149.45 | +18.10 | +13.78% | 0.68 | 5,520 | 307 | 4.28 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 230.00 | 138.00 | 140.50 | 139.25 | 139.10 | +11.24 | +8.80% | 0.61 | 4,530 | 265 | 3.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 240.00 | 127.65 | 130.55 | 129.10 | 129.15 | +6.93 | +5.67% | 0.54 | 7,425 | 487 | 3.62 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 250.00 | 117.65 | 120.70 | 119.18 | 119.00 | +10.01 | +9.19% | 0.48 | 7,658 | 597 | 3.39 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 252.50 | 115.45 | 118.20 | 116.83 | % | 0.46 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 255.00 | 112.95 | 115.55 | 114.25 | % | 0.45 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 257.50 | 110.45 | 113.00 | 111.73 | % | 0.43 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 260.00 | 107.85 | 110.45 | 109.15 | 109.00 | +9.00 | +9.00% | 0.42 | 6,670 | 559 | 2.99 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 262.50 | 105.15 | 108.00 | 106.58 | % | 0.41 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 265.00 | 102.65 | 105.70 | 104.18 | 101.95 | -1.55 | -1.50% | 0.39 | 55 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 267.50 | 100.15 | 103.45 | 101.80 | 84.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 270.00 | 97.65 | 100.70 | 99.18 | 99.30 | +9.02 | +10.00% | 0.37 | 21,072 | 982 | 2.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 272.50 | 95.45 | 98.05 | 96.75 | 67.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:50 PM EST |
| 275.00 | 92.65 | 95.70 | 94.18 | 96.82 | +37.32 | +62.73% | 0.34 | 1 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 277.50 | 90.15 | 93.05 | 91.60 | % | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 280.00 | 88.00 | 90.65 | 89.33 | 89.40 | +9.83 | +12.36% | 0.32 | 21,156 | 1,225 | 2.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 282.50 | 85.45 | 88.05 | 86.75 | % | 0.31 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 285.00 | 82.95 | 85.70 | 84.33 | 81.95 | +6.53 | +8.66% | 0.30 | 170 | 26 | 2.43 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 287.50 | 80.45 | 83.05 | 81.75 | 79.34 | +4.64 | +6.22% | 0.28 | 2 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 290.00 | 78.00 | 80.65 | 79.33 | 79.25 | +10.25 | +14.86% | 0.27 | 11,423 | 890 | 2.28 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 292.50 | 75.15 | 78.40 | 76.78 | % | 0.26 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 295.00 | 72.95 | 75.70 | 74.33 | 72.82 | +8.84 | +13.82% | 0.25 | 153 | 23 | 2.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 297.50 | 70.45 | 73.05 | 71.75 | 64.29 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 300.00 | 67.65 | 70.70 | 69.18 | 68.95 | +9.54 | +16.06% | 0.23 | 13,341 | 1,092 | 2.04 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 302.50 | 65.45 | 68.15 | 66.80 | 64.45 | +6.06 | +10.38% | 0.22 | 190 | 33 | 1.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 305.00 | 62.65 | 65.65 | 64.15 | 61.60 | +8.17 | +15.30% | 0.21 | 22 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 307.50 | 60.15 | 63.00 | 61.58 | 59.18 | +8.25 | +16.20% | 0.20 | 2 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 310.00 | 57.60 | 60.70 | 59.15 | 60.05 | +9.91 | +19.77% | 0.19 | 2,792 | 904 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 312.50 | 55.10 | 58.05 | 56.58 | 54.45 | -3.25 | -5.64% | 0.18 | 172 | 29 | 1.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 315.00 | 53.00 | 55.50 | 54.25 | 51.95 | +11.45 | +28.28% | 0.17 | 392 | 51 | 1.61 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 317.50 | 50.50 | 53.15 | 51.83 | 49.45 | +6.32 | +14.66% | 0.16 | 190 | 35 | 1.59 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 320.00 | 47.60 | 50.55 | 49.08 | 49.90 | +12.01 | +31.70% | 0.15 | 7,035 | 1,129 | 1.50 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 322.50 | 45.10 | 48.10 | 46.60 | 44.20 | +7.30 | +19.79% | 0.14 | 3,098 | 408 | 1.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 325.00 | 42.75 | 44.95 | 43.85 | 41.70 | +5.47 | +15.10% | 0.13 | 2,669 | 303 | 1.26 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 327.50 | 40.15 | 43.15 | 41.65 | 39.40 | +5.55 | +16.40% | 0.13 | 1,790 | 441 | 1.34 | 0.99 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 330.00 | 38.00 | 40.50 | 39.25 | 36.70 | +7.45 | +25.47% | 0.12 | 4,576 | 1,500 | 1.24 | 0.99 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 332.50 | 35.55 | 38.20 | 36.88 | 34.40 | +8.27 | +31.65% | 0.11 | 430 | 207 | 1.22 | 0.98 | 0.00 | -0.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 335.00 | 32.70 | 35.50 | 34.10 | 32.02 | +5.75 | +21.89% | 0.10 | 613 | 272 | 1.12 | 0.97 | 0.00 | -0.25 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 337.50 | 30.35 | 32.50 | 31.43 | 27.25 | +10.27 | +60.49% | 0.09 | 5 | 147 | 0.98 | 0.96 | 0.01 | -0.34 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 340.00 | 28.80 | 30.00 | 29.40 | 29.50 | +7.20 | +32.29% | 0.09 | 292 | 2,000 | 0.92 | 0.95 | 0.01 | -0.43 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 342.50 | 25.80 | 28.30 | 27.05 | 29.60 | +9.25 | +45.46% | 0.08 | 34 | 175 | 0.98 | 0.93 | 0.01 | -0.55 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 345.00 | 23.85 | 25.60 | 24.73 | 21.25 | +2.90 | +15.81% | 0.07 | 19 | 293 | 0.94 | 0.92 | 0.01 | -0.63 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 347.50 | 21.35 | 23.15 | 22.25 | 21.50 | +7.80 | +56.94% | 0.06 | 26 | 114 | 0.83 | 0.90 | 0.01 | -0.75 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 350.00 | 19.00 | 21.10 | 20.05 | 20.10 | +7.88 | +64.49% | 0.06 | 148 | 2,319 | 0.82 | 0.87 | 0.01 | -0.88 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 352.50 | 16.65 | 19.40 | 18.03 | 15.65 | +4.45 | +39.74% | 0.05 | 35 | 64 | 0.59 | 0.84 | 0.01 | -0.99 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 355.00 | 14.10 | 17.05 | 15.58 | 13.68 | +4.52 | +49.35% | 0.04 | 61 | 375 | 0.53 | 0.81 | 0.02 | -1.11 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 357.50 | 12.75 | 15.20 | 13.98 | 12.00 | +4.12 | +52.29% | 0.04 | 42 | 78 | 0.61 | 0.77 | 0.02 | -1.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 360.00 | 11.35 | 12.55 | 11.95 | 12.00 | +4.87 | +68.31% | 0.03 | 509 | 1,063 | 0.60 | 0.72 | 0.02 | -1.30 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 362.50 | 9.50 | 10.85 | 10.18 | 8.38 | +2.53 | +43.25% | 0.03 | 68 | 168 | 0.59 | 0.67 | 0.02 | -1.38 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 365.00 | 7.80 | 9.25 | 8.53 | 6.50 | +1.30 | +25.00% | 0.02 | 188 | 654 | 0.58 | 0.61 | 0.02 | -1.43 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 367.50 | 6.30 | 7.75 | 7.03 | 6.41 | +2.21 | +52.62% | 0.02 | 77 | 91 | 0.57 | 0.55 | 0.03 | -1.46 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 370.00 | 4.95 | 6.45 | 5.70 | 6.45 | +2.85 | +79.17% | 0.02 | 462 | 879 | 0.57 | 0.48 | 0.03 | -1.44 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 372.50 | 3.85 | 5.00 | 4.43 | 4.50 | +1.58 | +54.11% | 0.01 | 214 | 157 | 0.55 | 0.42 | 0.03 | -1.39 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 375.00 | 2.92 | 4.25 | 3.59 | 3.50 | +1.21 | +52.84% | 0.01 | 257 | 831 | 0.56 | 0.35 | 0.03 | -1.31 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 377.50 | 2.06 | 3.45 | 2.76 | 2.56 | +0.56 | +28.00% | 0.01 | 124 | 95 | 0.55 | 0.29 | 0.02 | -1.20 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 380.00 | 1.76 | 2.62 | 2.19 | 1.76 | +0.31 | +21.38% | 0.01 | 1,871 | 1,204 | 0.56 | 0.23 | 0.02 | -1.06 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 382.50 | 1.14 | 1.96 | 1.55 | 1.26 | +0.17 | +15.60% | 0.00 | 389 | 424 | 0.54 | 0.18 | 0.02 | -0.91 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 385.00 | 0.72 | 1.47 | 1.10 | 1.15 | +0.40 | +53.34% | 0.00 | 44 | 618 | 0.53 | 0.14 | 0.02 | -0.76 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 387.50 | 0.58 | 0.90 | 0.74 | 0.63 | -0.14 | -18.19% | 0.00 | 15 | 56 | 0.52 | 0.11 | 0.01 | -0.63 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 390.00 | 0.26 | 0.80 | 0.53 | 0.55 | -0.04 | -6.78% | 0.00 | 408 | 1,205 | 0.52 | 0.08 | 0.01 | -0.48 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 392.50 | 0.04 | 0.78 | 0.41 | 0.45 | -0.03 | -6.25% | 0.00 | 3 | 22 | 0.50 | 0.06 | 0.01 | -0.33 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 395.00 | 0.05 | 0.78 | 0.42 | 0.32 | +0.05 | +18.52% | 0.00 | 45 | 1,511 | 0.55 | 0.04 | 0.01 | -0.22 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 397.50 | 0.14 | 0.35 | 0.25 | 0.17 | -0.13 | -43.34% | 0.00 | 27 | 8 | 0.56 | 0.03 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 400.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 194 | 671 | 0.55 | 0.02 | 0.00 | -0.10 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 402.50 | 0.01 | 0.15 | 0.08 | 0.08 | -0.29 | -78.38% | 0.00 | 68 | 8 | 0.51 | 0.01 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 405.00 | 0.01 | 0.26 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 99 | 0.58 | 0.01 | 0.00 | -0.04 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 407.50 | 0.00 | 0.21 | 0.11 | 0.26 | +0.09 | +52.95% | 0.00 | 4 | 6 | 0.71 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 9 | 203 | 0.54 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 412.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 13 | 0.75 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 417.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.16 | +1,600.00% | 0.00 | 9 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 480.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 1.06 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 1,078 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,503 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 1,706 | 2.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 61 | 1,270 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 496 | 2.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 1,889 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.05 | -83.34% | 0.00 | 42 | 2,992 | 2.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 252.50 | 0.01 | 0.14 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 40 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 77 | 2.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 257.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 123 | 1.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 62 | 566 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 262.50 | 0.00 | 0.08 | 0.04 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 267.50 | 0.00 | 0.07 | 0.04 | 0.09 | -1.28 | -93.44% | 0.00 | 1 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 43 | 1,260 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 778 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 282.50 | 0.00 | 0.13 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 155 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 287.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 1,975 | 1.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 292.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 0.33 | 0.17 | 0.04 | -0.03 | -42.86% | 0.00 | 21 | 162 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 297.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 419 | 1.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 300.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 67 | 1,537 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 302.50 | 0.01 | 0.19 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 14 | 102 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.15 | -93.75% | 0.00 | 12 | 232 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 307.50 | 0.02 | 0.27 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 175 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 310.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 425 | 1,446 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 312.50 | 0.05 | 0.18 | 0.12 | 0.07 | -0.18 | -72.00% | 0.00 | 566 | 194 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 315.00 | 0.08 | 0.32 | 0.20 | 0.11 | -0.21 | -65.63% | 0.00 | 57 | 850 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 317.50 | 0.10 | 0.19 | 0.15 | 0.10 | -0.26 | -72.23% | 0.00 | 31 | 502 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 320.00 | 0.05 | 0.36 | 0.21 | 0.19 | -0.30 | -61.23% | 0.00 | 150 | 1,363 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 322.50 | 0.12 | 0.22 | 0.17 | 0.11 | -0.54 | -83.08% | 0.00 | 149 | 229 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 325.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.46 | -71.88% | 0.00 | 81 | 323 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 327.50 | 0.01 | 0.40 | 0.21 | 0.22 | -0.52 | -70.27% | 0.00 | 25 | 444 | 0.75 | -0.01 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 330.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.75 | -76.54% | 0.00 | 620 | 1,739 | 0.79 | -0.01 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 332.50 | 0.05 | 0.39 | 0.22 | 0.32 | -0.95 | -74.81% | 0.00 | 552 | 489 | 0.71 | -0.02 | 0.00 | -0.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 335.00 | 0.24 | 0.48 | 0.36 | 0.36 | -1.24 | -77.50% | 0.00 | 345 | 749 | 0.76 | -0.03 | 0.00 | -0.25 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 337.50 | 0.27 | 0.63 | 0.45 | 0.45 | -1.55 | -77.50% | 0.00 | 458 | 311 | 0.74 | -0.04 | 0.01 | -0.34 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 340.00 | 0.37 | 0.50 | 0.44 | 0.45 | -1.86 | -80.52% | 0.00 | 1,632 | 1,531 | 0.69 | -0.05 | 0.01 | -0.43 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 342.50 | 0.38 | 0.77 | 0.58 | 0.60 | -2.10 | -77.78% | 0.00 | 121 | 126 | 0.68 | -0.07 | 0.01 | -0.55 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 345.00 | 0.70 | 1.11 | 0.91 | 0.83 | -2.18 | -72.43% | 0.00 | 179 | 646 | 0.71 | -0.08 | 0.01 | -0.63 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 347.50 | 0.77 | 1.14 | 0.96 | 1.11 | -2.89 | -72.25% | 0.00 | 66 | 93 | 0.66 | -0.10 | 0.01 | -0.75 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 350.00 | 1.03 | 1.53 | 1.28 | 1.20 | -3.35 | -73.63% | 0.00 | 436 | 791 | 0.66 | -0.13 | 0.01 | -0.88 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 352.50 | 1.08 | 1.69 | 1.39 | 1.41 | -3.34 | -70.32% | 0.00 | 65 | 50 | 0.62 | -0.16 | 0.01 | -0.99 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 355.00 | 1.73 | 1.91 | 1.82 | 1.73 | -5.15 | -74.86% | 0.01 | 198 | 1,096 | 0.62 | -0.19 | 0.02 | -1.11 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 357.50 | 1.93 | 2.90 | 2.42 | 2.37 | -4.28 | -64.37% | 0.01 | 76 | 94 | 0.60 | -0.23 | 0.02 | -1.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 360.00 | 2.68 | 3.10 | 2.89 | 2.97 | -6.41 | -68.34% | 0.01 | 282 | 214 | 0.60 | -0.28 | 0.02 | -1.30 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 362.50 | 3.00 | 4.95 | 3.98 | 4.17 | -6.39 | -60.52% | 0.01 | 167 | 44 | 0.62 | -0.33 | 0.02 | -1.38 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 365.00 | 4.15 | 5.25 | 4.70 | 5.50 | -6.82 | -55.36% | 0.01 | 123 | 139 | 0.60 | -0.39 | 0.02 | -1.43 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 367.50 | 4.80 | 6.25 | 5.53 | 5.97 | -5.73 | -48.98% | 0.02 | 186 | 50 | 0.57 | -0.45 | 0.03 | -1.46 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 370.00 | 6.10 | 7.45 | 6.78 | 6.86 | -7.64 | -52.69% | 0.02 | 193 | 104 | 0.57 | -0.52 | 0.03 | -1.44 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 372.50 | 7.45 | 8.80 | 8.13 | 9.46 | -8.24 | -46.56% | 0.02 | 96 | 38 | 0.57 | -0.58 | 0.03 | -1.39 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 375.00 | 8.90 | 10.30 | 9.60 | 11.45 | -13.13 | -53.42% | 0.03 | 39 | 19 | 0.55 | -0.65 | 0.03 | -1.31 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 377.50 | 10.65 | 11.95 | 11.30 | 11.15 | -10.35 | -48.14% | 0.03 | 1 | 7 | 0.55 | -0.71 | 0.02 | -1.20 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 380.00 | 12.35 | 13.70 | 13.03 | 11.00 | -17.00 | -60.72% | 0.03 | 8 | 8 | 0.53 | -0.77 | 0.02 | -1.06 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 382.50 | 13.75 | 16.70 | 15.23 | % | 0.04 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.91 | 2/18/2026 3:59:50 PM EST | |||
| 385.00 | 15.65 | 18.80 | 17.23 | 18.51 | -11.49 | -38.30% | 0.04 | 2 | 10 | 0.74 | -0.86 | 0.02 | -0.76 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 387.50 | 18.05 | 21.05 | 19.55 | 27.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.89 | 0.01 | -0.63 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 390.00 | 20.50 | 23.30 | 21.90 | 22.30 | -4.20 | -15.85% | 0.06 | 5 | 27 | 0.79 | -0.92 | 0.01 | -0.48 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 392.50 | 22.55 | 25.65 | 24.10 | 28.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.83 | -0.94 | 0.01 | -0.33 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 395.00 | 24.85 | 27.95 | 26.40 | 29.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.86 | -0.96 | 0.01 | -0.22 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 397.50 | 27.65 | 30.45 | 29.05 | 32.95 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.96 | -0.97 | 0.00 | -0.15 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 400.00 | 30.00 | 32.90 | 31.45 | 80.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | -0.98 | 0.00 | -0.10 | 2/6/2026 | 2/18/2026 3:59:50 PM EST |
| 402.50 | 32.35 | 35.05 | 33.70 | % | 0.08 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.07 | 2/18/2026 3:59:50 PM EST | |||
| 405.00 | 35.00 | 37.85 | 36.43 | 44.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 407.50 | 37.50 | 40.30 | 38.90 | 40.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.07 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 410.00 | 39.85 | 42.45 | 41.15 | 43.52 | -40.68 | -48.32% | 0.10 | 1 | 1 | 1.03 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 412.50 | 42.35 | 45.30 | 43.83 | 45.93 | -7.57 | -14.15% | 0.11 | 1 | 2 | 1.16 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 415.00 | 44.95 | 47.80 | 46.38 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 417.50 | 47.15 | 49.95 | 48.55 | 48.64 | % | 0.12 | 2 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST | |
| 420.00 | 49.70 | 52.60 | 51.15 | 51.06 | -48.94 | -48.94% | 0.12 | 2 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 430.00 | 59.65 | 62.80 | 61.23 | 109.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:50 PM EST |
| 440.00 | 69.70 | 72.45 | 71.08 | 79.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 450.00 | 79.80 | 82.45 | 81.13 | 112.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:50 PM EST |
| 460.00 | 89.80 | 92.45 | 91.13 | 135.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:50 PM EST |
| 470.00 | 99.75 | 102.45 | 101.10 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 480.00 | 109.70 | 112.50 | 111.10 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 490.00 | 119.50 | 122.45 | 120.98 | 119.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |