Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $206.76 as of 2/17/2026 7:24:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 161.20 | 164.70 | 162.95 | 174.40 | 0.00 | 0.00% | 4.07 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:00 PM EST |
| 45.00 | 156.20 | 159.70 | 157.95 | % | 3.51 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 50.00 | 151.20 | 154.75 | 152.98 | % | 3.06 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 55.00 | 146.20 | 149.90 | 148.05 | % | 2.69 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 60.00 | 141.25 | 144.80 | 143.03 | % | 2.38 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 65.00 | 136.25 | 139.90 | 138.08 | % | 2.12 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 70.00 | 131.25 | 134.75 | 133.00 | % | 1.90 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 75.00 | 126.25 | 129.75 | 128.00 | % | 1.71 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 80.00 | 121.25 | 124.80 | 123.03 | 119.38 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 85.00 | 116.25 | 119.85 | 118.05 | 115.50 | % | 1.39 | 4 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 90.00 | 111.25 | 114.80 | 113.03 | 127.07 | 0.00 | 0.00% | 1.26 | 0 | 11 | 2.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 95.00 | 106.30 | 109.95 | 108.13 | % | 1.14 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 100.00 | 101.30 | 104.85 | 103.08 | 106.88 | 0.00 | 0.00% | 1.03 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 105.00 | 96.30 | 99.80 | 98.05 | 103.90 | 0.00 | 0.00% | 0.93 | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 110.00 | 92.70 | 94.85 | 93.78 | 96.00 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:00 PM EST |
| 115.00 | 86.60 | 88.90 | 87.75 | 89.28 | -36.77 | -29.18% | 0.76 | 5 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 120.00 | 82.75 | 84.90 | 83.83 | 78.39 | -17.18 | -17.98% | 0.70 | 2 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 125.00 | 77.75 | 79.85 | 78.80 | 83.49 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 130.00 | 72.80 | 74.95 | 73.88 | 71.76 | -7.36 | -9.31% | 0.57 | 6 | 13 | 1.53 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 135.00 | 67.85 | 69.00 | 68.43 | 60.35 | -13.29 | -18.05% | 0.51 | 2 | 2 | 1.43 | 1.00 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 140.00 | 62.90 | 64.10 | 63.50 | 61.67 | -4.83 | -7.27% | 0.45 | 71 | 15 | 1.34 | 0.99 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 145.00 | 57.95 | 59.10 | 58.53 | 56.94 | -5.95 | -9.47% | 0.40 | 15 | 10 | 1.25 | 0.99 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 150.00 | 53.05 | 54.25 | 53.65 | 52.97 | -4.60 | -7.99% | 0.36 | 53 | 16 | 1.17 | 0.98 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 155.00 | 48.15 | 49.30 | 48.73 | 47.77 | -5.26 | -9.92% | 0.31 | 6 | 20 | 1.09 | 0.97 | 0.00 | -0.13 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 160.00 | 43.25 | 45.10 | 44.18 | 44.83 | -4.40 | -8.94% | 0.28 | 5 | 175 | 0.80 | 0.96 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 165.00 | 38.45 | 39.65 | 39.05 | 38.06 | -5.47 | -12.57% | 0.24 | 28 | 19 | 0.80 | 0.94 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 167.50 | 36.10 | 36.95 | 36.53 | 37.58 | -3.07 | -7.56% | 0.22 | 5 | 2 | 0.79 | 0.93 | 0.00 | -0.21 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 170.00 | 33.75 | 34.60 | 34.18 | 34.00 | -4.72 | -12.19% | 0.20 | 53 | 269 | 0.77 | 0.92 | 0.01 | -0.23 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 172.50 | 31.40 | 32.30 | 31.85 | 36.32 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | 0.91 | 0.01 | -0.25 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 175.00 | 29.10 | 30.00 | 29.55 | 29.47 | -5.53 | -15.80% | 0.17 | 14 | 71 | 0.74 | 0.89 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 177.50 | 27.00 | 27.75 | 27.38 | % | 0.15 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.29 | 2/17/2026 4:00:00 PM EST | |||
| 180.00 | 24.65 | 25.55 | 25.10 | 26.50 | -2.85 | -9.71% | 0.14 | 36 | 575 | 0.72 | 0.86 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 182.50 | 22.70 | 23.40 | 23.05 | 19.45 | -17.15 | -46.86% | 0.13 | 1 | 1 | 0.72 | 0.83 | 0.01 | -0.33 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 185.00 | 20.40 | 21.30 | 20.85 | 20.40 | -4.71 | -18.76% | 0.11 | 28 | 34 | 0.69 | 0.81 | 0.01 | -0.35 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 187.50 | 18.60 | 19.30 | 18.95 | 18.05 | -5.30 | -22.70% | 0.10 | 4 | 23 | 0.70 | 0.78 | 0.01 | -0.37 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 190.00 | 16.45 | 17.10 | 16.78 | 16.60 | -4.53 | -21.44% | 0.09 | 172 | 1,001 | 0.66 | 0.75 | 0.01 | -0.38 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 192.50 | 14.60 | 15.50 | 15.05 | 15.82 | -2.93 | -15.63% | 0.08 | 46 | 23 | 0.66 | 0.71 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 195.00 | 12.85 | 13.70 | 13.28 | 13.15 | -3.84 | -22.61% | 0.07 | 522 | 238 | 0.65 | 0.67 | 0.02 | -0.42 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 197.50 | 11.30 | 12.00 | 11.65 | 11.65 | -3.54 | -23.31% | 0.06 | 525 | 17 | 0.64 | 0.63 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 200.00 | 9.95 | 10.25 | 10.10 | 10.05 | -3.68 | -26.81% | 0.05 | 1,308 | 1,043 | 0.63 | 0.58 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 202.50 | 8.65 | 8.80 | 8.73 | 8.65 | -3.40 | -28.22% | 0.04 | 743 | 43 | 0.62 | 0.53 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 205.00 | 7.35 | 7.55 | 7.45 | 7.45 | -3.10 | -29.39% | 0.04 | 2,259 | 1,422 | 0.61 | 0.49 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 207.50 | 6.20 | 6.35 | 6.28 | 6.25 | -3.04 | -32.73% | 0.03 | 925 | 298 | 0.61 | 0.44 | 0.02 | -0.42 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 210.00 | 5.20 | 5.35 | 5.28 | 5.20 | -2.77 | -34.76% | 0.03 | 3,549 | 1,689 | 0.60 | 0.39 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 212.50 | 4.30 | 4.45 | 4.38 | 4.40 | -2.45 | -35.77% | 0.02 | 493 | 716 | 0.60 | 0.34 | 0.02 | -0.38 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 215.00 | 3.55 | 3.65 | 3.60 | 3.60 | -2.30 | -38.99% | 0.02 | 2,958 | 1,473 | 0.59 | 0.30 | 0.02 | -0.36 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 217.50 | 2.91 | 2.99 | 2.95 | 3.00 | -2.06 | -40.72% | 0.01 | 629 | 579 | 0.59 | 0.26 | 0.02 | -0.33 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 220.00 | 2.37 | 2.45 | 2.41 | 2.40 | -1.85 | -43.53% | 0.01 | 3,345 | 2,456 | 0.59 | 0.22 | 0.01 | -0.30 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 222.50 | 1.92 | 2.01 | 1.97 | 2.02 | -1.42 | -41.28% | 0.01 | 588 | 342 | 0.59 | 0.19 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 225.00 | 1.56 | 1.62 | 1.59 | 1.58 | -1.39 | -46.81% | 0.01 | 1,054 | 2,438 | 0.58 | 0.16 | 0.01 | -0.24 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 227.50 | 1.23 | 1.33 | 1.28 | 1.25 | -1.26 | -50.20% | 0.01 | 308 | 288 | 0.59 | 0.13 | 0.01 | -0.22 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 230.00 | 1.02 | 1.07 | 1.05 | 1.03 | -1.04 | -50.25% | 0.00 | 1,933 | 2,890 | 0.59 | 0.11 | 0.01 | -0.19 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 232.50 | 0.82 | 0.87 | 0.85 | 0.86 | -0.86 | -50.00% | 0.00 | 160 | 198 | 0.60 | 0.10 | 0.01 | -0.17 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 235.00 | 0.67 | 0.71 | 0.69 | 0.69 | -0.76 | -52.42% | 0.00 | 599 | 1,335 | 0.60 | 0.08 | 0.01 | -0.15 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 237.50 | 0.54 | 0.59 | 0.57 | 0.58 | -0.64 | -52.46% | 0.00 | 73 | 134 | 0.61 | 0.07 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 240.00 | 0.45 | 0.48 | 0.47 | 0.48 | -0.52 | -52.00% | 0.00 | 331 | 2,680 | 0.61 | 0.06 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 242.50 | 0.36 | 0.40 | 0.38 | 0.33 | -0.49 | -59.76% | 0.00 | 49 | 125 | 0.63 | 0.05 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 245.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.41 | -55.41% | 0.00 | 122 | 2,387 | 0.62 | 0.04 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 247.50 | 0.25 | 0.28 | 0.27 | 0.31 | -0.29 | -48.34% | 0.00 | 15 | 13 | 0.63 | 0.04 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 250.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.28 | -54.91% | 0.00 | 771 | 3,462 | 0.64 | 0.03 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 252.50 | 0.17 | 0.20 | 0.19 | 0.21 | -0.52 | -71.24% | 0.00 | 28 | 5 | 0.65 | 0.03 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 255.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.22 | -57.90% | 0.00 | 142 | 1,137 | 0.66 | 0.02 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 257.50 | 0.12 | 0.15 | 0.14 | 0.17 | -0.13 | -43.34% | 0.00 | 5 | 5 | 0.67 | 0.02 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 260.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.18 | -62.07% | 0.00 | 425 | 1,932 | 0.69 | 0.02 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 262.50 | 0.08 | 0.12 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 265.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 73 | 558 | 0.69 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 267.50 | 0.06 | 0.09 | 0.08 | 0.10 | % | 0.00 | 3 | 0 | 0.70 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 270.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 86 | 1,251 | 0.70 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 272.50 | 0.04 | 0.07 | 0.06 | 0.07 | % | 0.00 | 14 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 275.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 103 | 645 | 0.72 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 280.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 345 | 2,604 | 0.74 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 285.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 457 | 0.73 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 13 | 1,103 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 1,039 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 163 | 0.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 760 | 0.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 543 | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 481 | 0.89 | 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 | -0.01 | -50.00% | 0.00 | 8 | 186 | 0.92 | 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 | -0.01 | -50.00% | 0.00 | 3 | 150 | 0.95 | 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 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 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 149 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 98 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 219 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 138 | 317 | 1.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1,823 | 582 | 1.15 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 130.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 52 | 98 | 1.11 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 135.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 537 | 3,229 | 1.07 | 0.00 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 140.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 232 | 853 | 1.03 | -0.01 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 145.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 164 | 277 | 0.99 | -0.01 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 150.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.16 | -37.21% | 0.00 | 823 | 563 | 0.96 | -0.02 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 155.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.07 | -15.22% | 0.00 | 1,320 | 219 | 0.92 | -0.03 | 0.00 | -0.13 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 160.00 | 0.49 | 0.53 | 0.51 | 0.50 | -0.13 | -20.64% | 0.00 | 779 | 842 | 0.88 | -0.04 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 165.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.13 | -15.48% | 0.00 | 1,633 | 871 | 0.84 | -0.06 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 167.50 | 0.80 | 0.85 | 0.83 | 0.74 | -0.17 | -18.69% | 0.00 | 268 | 4 | 0.82 | -0.07 | 0.00 | -0.21 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 170.00 | 0.95 | 1.00 | 0.98 | 1.00 | -0.09 | -8.26% | 0.01 | 9,146 | 873 | 0.80 | -0.08 | 0.01 | -0.23 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 172.50 | 1.12 | 1.17 | 1.15 | 1.18 | -0.14 | -10.61% | 0.01 | 7,228 | 96 | 0.78 | -0.09 | 0.01 | -0.25 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 175.00 | 1.32 | 1.37 | 1.35 | 1.38 | -0.06 | -4.17% | 0.01 | 1,269 | 917 | 0.77 | -0.11 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 177.50 | 1.56 | 1.62 | 1.59 | 1.62 | -0.08 | -4.71% | 0.01 | 709 | 17 | 0.75 | -0.13 | 0.01 | -0.29 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 180.00 | 1.85 | 1.91 | 1.88 | 1.92 | 0.00 | 0.00% | 0.01 | 10,724 | 1,656 | 0.73 | -0.14 | 0.01 | -0.31 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 182.50 | 2.17 | 2.26 | 2.22 | 2.27 | +0.02 | +0.89% | 0.01 | 11,808 | 2,186 | 0.72 | -0.17 | 0.01 | -0.33 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 185.00 | 2.58 | 2.65 | 2.62 | 2.60 | +0.07 | +2.77% | 0.01 | 4,139 | 4,273 | 0.71 | -0.19 | 0.01 | -0.35 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 187.50 | 3.00 | 3.15 | 3.08 | 3.25 | +0.10 | +3.18% | 0.02 | 1,491 | 439 | 0.69 | -0.22 | 0.01 | -0.37 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 190.00 | 3.55 | 3.70 | 3.63 | 3.70 | +0.20 | +5.72% | 0.02 | 3,726 | 1,713 | 0.67 | -0.25 | 0.01 | -0.38 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 192.50 | 4.20 | 4.35 | 4.28 | 4.30 | +0.30 | +7.50% | 0.02 | 489 | 435 | 0.66 | -0.29 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 195.00 | 4.95 | 5.05 | 5.00 | 5.10 | +0.55 | +12.09% | 0.03 | 1,452 | 1,394 | 0.65 | -0.33 | 0.02 | -0.42 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 197.50 | 5.80 | 5.90 | 5.85 | 6.02 | +0.71 | +13.38% | 0.03 | 616 | 1,015 | 0.64 | -0.37 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 200.00 | 6.75 | 6.90 | 6.83 | 6.89 | +0.73 | +11.86% | 0.03 | 2,820 | 2,463 | 0.63 | -0.42 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 202.50 | 7.80 | 7.95 | 7.88 | 8.00 | +0.88 | +12.36% | 0.04 | 504 | 1,376 | 0.62 | -0.47 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 205.00 | 9.05 | 9.20 | 9.13 | 9.30 | +0.95 | +11.38% | 0.04 | 355 | 1,687 | 0.61 | -0.51 | 0.02 | -0.43 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 207.50 | 10.35 | 10.65 | 10.50 | 10.60 | +1.08 | +11.35% | 0.05 | 139 | 255 | 0.61 | -0.56 | 0.02 | -0.42 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 210.00 | 11.80 | 12.20 | 12.00 | 12.10 | +1.28 | +11.83% | 0.06 | 916 | 2,517 | 0.60 | -0.61 | 0.02 | -0.40 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 212.50 | 13.40 | 14.05 | 13.73 | 13.51 | +1.26 | +10.29% | 0.06 | 21 | 280 | 0.61 | -0.66 | 0.02 | -0.38 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 215.00 | 14.95 | 15.90 | 15.43 | 15.06 | +1.56 | +11.56% | 0.07 | 67 | 862 | 0.60 | -0.70 | 0.02 | -0.36 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 217.50 | 17.00 | 17.45 | 17.23 | 17.18 | +1.46 | +9.29% | 0.08 | 48 | 134 | 0.59 | -0.74 | 0.02 | -0.33 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 220.00 | 18.95 | 19.70 | 19.33 | 18.94 | +2.34 | +14.10% | 0.09 | 70 | 1,131 | 0.62 | -0.78 | 0.01 | -0.30 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 222.50 | 20.75 | 21.75 | 21.25 | 21.20 | +3.87 | +22.34% | 0.10 | 26 | 72 | 0.59 | -0.81 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 225.00 | 22.90 | 23.90 | 23.40 | 23.20 | +2.45 | +11.81% | 0.10 | 102 | 493 | 0.58 | -0.84 | 0.01 | -0.24 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 227.50 | 25.15 | 26.10 | 25.63 | 31.56 | +10.41 | +49.22% | 0.11 | 2 | 46 | 0.59 | -0.87 | 0.01 | -0.22 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 230.00 | 27.40 | 28.40 | 27.90 | 28.23 | +3.45 | +13.93% | 0.12 | 28 | 858 | 0.59 | -0.89 | 0.01 | -0.19 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 232.50 | 29.70 | 30.70 | 30.20 | 30.30 | +3.48 | +12.98% | 0.13 | 12 | 4 | 0.69 | -0.90 | 0.01 | -0.17 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 235.00 | 32.00 | 33.05 | 32.53 | 33.29 | +5.69 | +20.62% | 0.14 | 13 | 347 | 0.70 | -0.92 | 0.01 | -0.15 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 237.50 | 34.45 | 35.40 | 34.93 | 33.85 | +2.61 | +8.36% | 0.15 | 5 | 1 | 0.71 | -0.93 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 240.00 | 36.80 | 37.80 | 37.30 | 36.66 | +3.33 | +10.00% | 0.16 | 134 | 512 | 0.73 | -0.94 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 242.50 | 39.30 | 40.25 | 39.78 | % | 0.16 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.11 | 2/17/2026 4:00:00 PM EST | |||
| 245.00 | 40.90 | 42.70 | 41.80 | 40.53 | +2.63 | +6.94% | 0.17 | 30 | 1,006 | 0.77 | -0.96 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 247.50 | 44.20 | 45.15 | 44.68 | % | 0.18 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.08 | 2/17/2026 4:00:00 PM EST | |||
| 250.00 | 45.90 | 47.60 | 46.75 | 46.53 | +4.46 | +10.61% | 0.19 | 5 | 771 | 0.80 | -0.97 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 252.50 | 49.15 | 50.05 | 49.60 | 44.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.06 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 255.00 | 50.65 | 52.55 | 51.60 | 58.45 | +11.38 | +24.18% | 0.20 | 4 | 439 | 0.85 | -0.98 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 257.50 | 54.15 | 55.00 | 54.58 | % | 0.21 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 2/17/2026 4:00:00 PM EST | |||
| 260.00 | 56.65 | 57.50 | 57.08 | 58.15 | +5.75 | +10.98% | 0.22 | 2 | 238 | 0.89 | -0.98 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:00 PM EST |
| 262.50 | 58.15 | 60.95 | 59.55 | % | 0.23 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 2/17/2026 4:00:00 PM EST | |||
| 265.00 | 60.35 | 63.85 | 62.10 | 49.04 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.00 | -0.99 | 0.00 | -0.03 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 267.50 | 62.75 | 66.35 | 64.55 | 69.00 | % | 0.24 | 1 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:00 PM EST | |
| 270.00 | 65.30 | 68.45 | 66.88 | 62.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 272.50 | 67.80 | 70.95 | 69.38 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 2/17/2026 4:00:00 PM EST | |||
| 275.00 | 70.15 | 73.85 | 72.00 | 74.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 280.00 | 75.35 | 79.00 | 77.18 | 85.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 285.00 | 80.30 | 83.45 | 81.88 | 93.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 290.00 | 85.30 | 88.45 | 86.88 | 95.20 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.25 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 295.00 | 90.35 | 93.85 | 92.10 | 86.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:00 PM EST |
| 300.00 | 95.15 | 98.85 | 97.00 | 61.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:00 PM EST |
| 305.00 | 100.30 | 103.45 | 101.88 | 56.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:00 PM EST |
| 310.00 | 105.35 | 108.85 | 107.10 | 60.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:00 PM EST |
| 315.00 | 110.35 | 113.85 | 112.10 | 74.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:00 PM EST |
| 320.00 | 115.30 | 118.45 | 116.88 | 103.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:00 PM EST |
| 325.00 | 120.15 | 123.85 | 122.00 | 118.01 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:00 PM EST |
| 330.00 | 125.35 | 128.85 | 127.10 | 137.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:00 PM EST |
| 335.00 | 130.30 | 133.45 | 131.88 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 340.00 | 135.10 | 138.85 | 136.98 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 345.00 | 140.30 | 143.45 | 141.88 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 350.00 | 145.35 | 148.85 | 147.10 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 360.00 | 155.10 | 158.85 | 156.98 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 370.00 | 165.30 | 168.45 | 166.88 | % | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 380.00 | 175.10 | 178.85 | 176.98 | 134.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:00 PM EST |
| 390.00 | 185.30 | 188.45 | 186.88 | % | 0.48 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 400.00 | 195.30 | 198.45 | 196.88 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 410.00 | 205.10 | 208.85 | 206.98 | % | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST | |||
| 420.00 | 215.30 | 218.45 | 216.88 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:00 PM EST |