Options Chain for AMAZON COM INC COM (AMZN) - $198.96 as of 2/17/2026 7:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.90 | 92.70 | 91.30 | 91.15 | +2.47 | +2.79% | 0.83 | 78 | 1,618 | 4.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 84.30 | 88.05 | 86.18 | 84.51 | +0.60 | +0.72% | 0.75 | 10 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 79.35 | 83.10 | 81.23 | 80.11 | 0.00 | 0.00% | 0.68 | 0 | 72 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 74.35 | 78.10 | 76.23 | 75.55 | +0.52 | +0.70% | 0.61 | 102 | 199 | 3.60 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 69.35 | 73.05 | 71.20 | 69.78 | 0.00 | 0.00% | 0.55 | 0 | 78 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 64.70 | 67.90 | 66.30 | 66.00 | +2.30 | +3.62% | 0.49 | 70 | 86 | 3.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 59.40 | 63.10 | 61.25 | 61.05 | +1.17 | +1.96% | 0.44 | 13 | 116 | 2.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 54.35 | 58.05 | 56.20 | 53.75 | 0.00 | 0.00% | 0.39 | 0 | 49 | 2.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 49.70 | 53.05 | 51.38 | 51.19 | +1.83 | +3.71% | 0.34 | 17 | 589 | 2.38 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 152.50 | 46.85 | 50.50 | 48.68 | % | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 155.00 | 44.40 | 48.05 | 46.23 | 45.00 | +1.50 | +3.45% | 0.30 | 1 | 96 | 2.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 157.50 | 41.90 | 45.50 | 43.70 | % | 0.28 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 160.00 | 39.65 | 42.75 | 41.20 | 41.41 | +2.41 | +6.18% | 0.26 | 7 | 405 | 1.79 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 162.50 | 36.90 | 40.60 | 38.75 | 45.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 165.00 | 35.00 | 37.50 | 36.25 | 36.50 | +0.60 | +1.68% | 0.22 | 2 | 141 | 1.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 167.50 | 32.25 | 35.15 | 33.70 | 32.63 | -4.37 | -11.82% | 0.20 | 8 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 170.00 | 29.95 | 32.80 | 31.38 | 31.20 | +2.74 | +9.63% | 0.18 | 5 | 286 | 1.23 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 172.50 | 27.10 | 30.65 | 28.88 | 27.21 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 175.00 | 25.10 | 27.05 | 26.08 | 26.15 | +1.45 | +5.87% | 0.15 | 4 | 303 | 1.10 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 177.50 | 23.05 | 25.30 | 24.18 | 22.73 | +0.15 | +0.67% | 0.14 | 2 | 28 | 1.26 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 180.00 | 20.65 | 22.40 | 21.53 | 21.20 | +2.39 | +12.71% | 0.12 | 52 | 664 | 1.05 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 182.50 | 17.00 | 20.25 | 18.63 | 19.20 | +2.54 | +15.25% | 0.10 | 8 | 31 | 1.05 | 0.98 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 185.00 | 15.15 | 17.50 | 16.33 | 16.45 | +2.17 | +15.20% | 0.09 | 33 | 541 | 0.89 | 0.96 | 0.01 | -0.15 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 187.50 | 12.60 | 14.50 | 13.55 | 13.65 | +0.10 | +0.74% | 0.07 | 20 | 639 | 0.66 | 0.94 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 190.00 | 11.30 | 11.90 | 11.60 | 11.25 | +1.75 | +18.43% | 0.06 | 472 | 1,503 | 0.47 | 0.91 | 0.02 | -0.26 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 192.50 | 9.05 | 9.70 | 9.38 | 9.25 | +1.60 | +20.92% | 0.05 | 456 | 313 | 0.49 | 0.86 | 0.03 | -0.32 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 195.00 | 7.10 | 7.30 | 7.20 | 7.05 | +1.20 | +20.52% | 0.04 | 3,109 | 2,631 | 0.44 | 0.80 | 0.04 | -0.38 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 197.50 | 5.20 | 5.30 | 5.25 | 5.15 | +0.97 | +23.21% | 0.03 | 4,658 | 2,431 | 0.42 | 0.70 | 0.05 | -0.43 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 200.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.73 | +25.44% | 0.02 | 29,718 | 10,189 | 0.40 | 0.57 | 0.06 | -0.47 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 202.50 | 2.27 | 2.31 | 2.29 | 2.30 | +0.44 | +23.66% | 0.01 | 18,843 | 7,804 | 0.39 | 0.43 | 0.06 | -0.47 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 205.00 | 1.32 | 1.36 | 1.34 | 1.36 | +0.22 | +19.30% | 0.01 | 25,289 | 20,768 | 0.38 | 0.30 | 0.05 | -0.42 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 207.50 | 0.72 | 0.73 | 0.73 | 0.73 | +0.05 | +7.36% | 0.00 | 18,327 | 10,746 | 0.38 | 0.19 | 0.04 | -0.34 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 210.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.05 | -11.91% | 0.00 | 15,990 | 35,634 | 0.38 | 0.11 | 0.03 | -0.24 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 212.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 3,971 | 11,486 | 0.39 | 0.06 | 0.02 | -0.16 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 215.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 10,174 | 22,341 | 0.41 | 0.03 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 217.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1,575 | 4,215 | 0.42 | 0.02 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 4,369 | 32,281 | 0.44 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 222.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3,162 | 2,596 | 0.48 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,128 | 22,085 | 0.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 227.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 470 | 9,421 | 0.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,467 | 23,717 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 232.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,110 | 1,481 | 0.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 676 | 14,135 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 237.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 148 | 3,280 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 807 | 33,019 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 242.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 256 | 4,430 | 0.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 738 | 15,199 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,336 | 2,953 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,036 | 32,438 | 0.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 690 | 1,938 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,224 | 21,059 | 0.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 257.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 127 | 2,051 | 1.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 524 | 33,895 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,713 | 1.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4,687 | 20,758 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 459 | 20,110 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 311 | 14,704 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 13,629 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 304 | 3,994 | 1.46 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 4,870 | 1.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,344 | 1.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,760 | 11,175 | 1.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,741 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,689 | 1.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 6,780 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.07 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 1,468 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,792 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 2.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 1,041 | 2.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 927 | 1.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,938 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,878 | 1.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 162 | 2,920 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 4,427 | 1.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 4,619 | 0.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 162.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 93 | 1,228 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,580 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 167.50 | 0.01 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 266 | 0.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 418 | 8,867 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 172.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2,109 | 409 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 252 | 8,664 | 0.66 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 177.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 2,097 | 774 | 0.62 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 180.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 601 | 11,306 | 0.57 | -0.01 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 182.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 632 | 1,165 | 0.53 | -0.02 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 185.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.26 | -70.27% | 0.00 | 1,251 | 10,030 | 0.50 | -0.04 | 0.01 | -0.15 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 187.50 | 0.17 | 0.19 | 0.18 | 0.19 | -0.35 | -64.82% | 0.00 | 1,780 | 2,472 | 0.48 | -0.06 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 190.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.52 | -62.66% | 0.00 | 6,934 | 12,515 | 0.46 | -0.09 | 0.02 | -0.26 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 192.50 | 0.49 | 0.52 | 0.51 | 0.52 | -0.74 | -58.73% | 0.00 | 3,485 | 2,573 | 0.44 | -0.14 | 0.03 | -0.32 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 195.00 | 0.84 | 0.87 | 0.86 | 0.86 | -1.04 | -54.74% | 0.00 | 14,236 | 18,075 | 0.42 | -0.20 | 0.04 | -0.38 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 197.50 | 1.39 | 1.43 | 1.41 | 1.45 | -1.31 | -47.47% | 0.01 | 9,041 | 5,083 | 0.40 | -0.30 | 0.05 | -0.43 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 200.00 | 2.22 | 2.27 | 2.25 | 2.23 | -1.72 | -43.55% | 0.01 | 7,335 | 28,860 | 0.39 | -0.43 | 0.06 | -0.47 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 202.50 | 3.35 | 3.50 | 3.43 | 3.52 | -1.89 | -34.94% | 0.02 | 1,138 | 4,162 | 0.38 | -0.57 | 0.06 | -0.47 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 205.00 | 4.90 | 5.10 | 5.00 | 5.30 | -1.95 | -26.90% | 0.02 | 1,460 | 20,619 | 0.37 | -0.70 | 0.05 | -0.42 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 207.50 | 6.45 | 7.15 | 6.80 | 7.07 | -2.23 | -23.98% | 0.03 | 206 | 1,012 | 0.37 | -0.81 | 0.04 | -0.34 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 210.00 | 8.90 | 9.20 | 9.05 | 9.13 | -2.45 | -21.16% | 0.04 | 1,486 | 13,783 | 0.37 | -0.89 | 0.03 | -0.24 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 212.50 | 10.80 | 11.85 | 11.33 | 11.75 | -2.23 | -15.96% | 0.05 | 113 | 1,199 | 0.53 | -0.94 | 0.02 | -0.16 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 215.00 | 13.30 | 14.40 | 13.85 | 13.98 | -2.42 | -14.76% | 0.06 | 674 | 9,657 | 0.54 | -0.97 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 217.50 | 15.75 | 16.95 | 16.35 | 16.27 | -2.36 | -12.67% | 0.08 | 110 | 1,324 | 0.59 | -0.98 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 220.00 | 18.45 | 19.45 | 18.95 | 18.96 | -2.39 | -11.20% | 0.09 | 783 | 12,430 | 0.61 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 222.50 | 20.65 | 22.00 | 21.33 | 21.59 | -2.26 | -9.48% | 0.10 | 18 | 462 | 0.83 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 225.00 | 23.35 | 24.40 | 23.88 | 23.90 | -2.33 | -8.89% | 0.11 | 31,012 | 10,345 | 0.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 227.50 | 25.45 | 27.10 | 26.28 | 26.05 | -3.10 | -10.64% | 0.12 | 5,584 | 595 | 1.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 230.00 | 28.10 | 29.45 | 28.78 | 28.66 | -3.04 | -9.59% | 0.13 | 40,559 | 7,196 | 1.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 232.50 | 30.60 | 32.05 | 31.33 | 31.82 | -2.38 | -6.96% | 0.13 | 1,150 | 110 | 1.12 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 235.00 | 33.10 | 34.40 | 33.75 | 34.28 | -2.62 | -7.10% | 0.14 | 24,521 | 2,381 | 1.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 237.50 | 35.60 | 36.95 | 36.28 | 36.79 | -2.46 | -6.27% | 0.15 | 1,020 | 94 | 1.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 240.00 | 38.10 | 39.45 | 38.78 | 39.29 | -2.45 | -5.87% | 0.16 | 9,558 | 1,243 | 1.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 242.50 | 39.95 | 42.55 | 41.25 | 44.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 245.00 | 43.10 | 44.45 | 43.78 | 44.29 | -2.31 | -4.96% | 0.18 | 6,061 | 573 | 1.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 247.50 | 44.95 | 47.55 | 46.25 | 43.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:52 PM EST |
| 250.00 | 48.10 | 49.40 | 48.75 | 49.26 | -2.39 | -4.63% | 0.20 | 1,830 | 170 | 1.50 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 252.50 | 49.95 | 52.55 | 51.25 | 42.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 255.00 | 53.10 | 54.45 | 53.78 | 54.26 | -0.99 | -1.80% | 0.21 | 150 | 23 | 1.61 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 257.50 | 54.95 | 57.55 | 56.25 | 48.59 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 260.00 | 58.15 | 59.45 | 58.80 | 59.28 | -2.27 | -3.69% | 0.23 | 7,780 | 753 | 1.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 262.50 | 59.95 | 62.55 | 61.25 | 53.61 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 265.00 | 62.45 | 65.45 | 63.95 | 54.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 270.00 | 68.10 | 69.55 | 68.83 | 69.43 | -1.11 | -1.58% | 0.25 | 24 | 15 | 1.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 275.00 | 72.50 | 75.05 | 73.78 | 72.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 280.00 | 77.55 | 80.00 | 78.78 | 76.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 285.00 | 82.50 | 85.05 | 83.78 | 85.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 290.00 | 87.50 | 90.00 | 88.75 | 89.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 295.00 | 92.45 | 95.05 | 93.75 | 57.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:52 PM EST |
| 300.00 | 97.50 | 100.00 | 98.75 | 57.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:52 PM EST |
| 305.00 | 102.50 | 105.05 | 103.78 | 56.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/17/2026 3:59:52 PM EST |
| 310.00 | 107.50 | 110.00 | 108.75 | 81.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/17/2026 3:59:52 PM EST |
| 315.00 | 112.45 | 115.05 | 113.75 | 93.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/17/2026 3:59:52 PM EST |
| 320.00 | 117.50 | 120.00 | 118.75 | 93.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/17/2026 3:59:52 PM EST |
| 325.00 | 122.45 | 125.05 | 123.75 | 82.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/17/2026 3:59:52 PM EST |
| 330.00 | 127.50 | 130.00 | 128.75 | 98.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/17/2026 3:59:52 PM EST |
| 335.00 | 132.45 | 135.05 | 133.75 | 105.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/17/2026 3:59:52 PM EST |
| 340.00 | 137.50 | 140.00 | 138.75 | 119.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/17/2026 3:59:52 PM EST |
| 350.00 | 147.50 | 150.00 | 148.75 | 120.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/17/2026 3:59:52 PM EST |
| 360.00 | 157.50 | 160.00 | 158.75 | 130.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/17/2026 3:59:52 PM EST |
| 370.00 | 167.50 | 170.00 | 168.75 | 164.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |