Options Chain for BROADCOM INC COM (AVGO) - $325.17 as of 2/17/2026 12:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 136.60 | 138.95 | 137.78 | 139.30 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 200.00 | 131.60 | 133.95 | 132.78 | 134.46 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:01 PM EST |
| 205.00 | 126.60 | 128.95 | 127.78 | 110.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:01 PM EST |
| 210.00 | 121.65 | 124.00 | 122.83 | 136.08 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 4:00:01 PM EST |
| 215.00 | 116.65 | 119.00 | 117.83 | 133.75 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.56 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/17/2026 4:00:01 PM EST |
| 220.00 | 111.65 | 114.00 | 112.83 | 107.18 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.49 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 225.00 | 106.70 | 109.05 | 107.88 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 2/17/2026 4:00:01 PM EST | |||
| 230.00 | 101.85 | 104.50 | 103.18 | % | 0.45 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.05 | 2/17/2026 4:00:01 PM EST | |||
| 235.00 | 96.60 | 99.30 | 97.95 | 108.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.08 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 240.00 | 92.00 | 94.15 | 93.08 | 72.84 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.10 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 245.00 | 87.20 | 89.25 | 88.23 | 89.70 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.11 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 250.00 | 82.15 | 84.30 | 83.23 | 81.17 | +3.17 | +4.07% | 0.33 | 6 | 27 | 1.13 | 0.99 | 0.00 | -0.14 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 255.00 | 77.05 | 79.40 | 78.23 | 73.41 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.08 | 0.98 | 0.00 | -0.15 | 2/6/2026 | 2/17/2026 4:00:01 PM EST |
| 260.00 | 72.30 | 74.50 | 73.40 | 88.86 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.03 | 0.97 | 0.00 | -0.19 | 2/9/2026 | 2/17/2026 4:00:01 PM EST |
| 265.00 | 67.30 | 69.65 | 68.48 | 69.56 | +0.09 | +0.13% | 0.26 | 134 | 9 | 0.99 | 0.97 | 0.00 | -0.21 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 267.50 | 64.85 | 67.25 | 66.05 | 67.19 | % | 0.25 | 134 | 0 | 0.97 | 0.96 | 0.00 | -0.24 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 270.00 | 62.60 | 64.95 | 63.78 | 65.90 | +17.95 | +37.44% | 0.24 | 145 | 10 | 0.96 | 0.96 | 0.00 | -0.24 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 272.50 | 60.05 | 62.45 | 61.25 | 63.54 | % | 0.22 | 142 | 0 | 0.93 | 0.95 | 0.00 | -0.26 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 275.00 | 57.50 | 60.25 | 58.88 | 59.68 | -15.54 | -20.66% | 0.21 | 41 | 32 | 0.93 | 0.95 | 0.00 | -0.28 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 277.50 | 55.30 | 57.70 | 56.50 | 57.34 | % | 0.20 | 38 | 0 | 0.89 | 0.94 | 0.00 | -0.30 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 280.00 | 53.15 | 55.75 | 54.45 | 46.06 | -17.69 | -27.75% | 0.19 | 1 | 64 | 0.69 | 0.93 | 0.00 | -0.31 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 282.50 | 50.20 | 53.45 | 51.83 | % | 0.18 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.33 | 2/17/2026 4:00:01 PM EST | |||
| 285.00 | 48.30 | 50.70 | 49.50 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.66 | 0.92 | 0.00 | -0.35 | 2/6/2026 | 2/17/2026 4:00:01 PM EST |
| 287.50 | 46.10 | 48.40 | 47.25 | % | 0.16 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.37 | 2/17/2026 4:00:01 PM EST | |||
| 290.00 | 43.55 | 46.30 | 44.93 | 46.15 | -8.85 | -16.10% | 0.15 | 4 | 77 | 0.66 | 0.90 | 0.00 | -0.39 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 292.50 | 41.40 | 43.85 | 42.63 | 43.90 | % | 0.15 | 4 | 0 | 0.65 | 0.89 | 0.01 | -0.41 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 295.00 | 39.15 | 41.80 | 40.48 | 39.04 | -10.86 | -21.77% | 0.14 | 60 | 24 | 0.66 | 0.88 | 0.01 | -0.43 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 297.50 | 36.95 | 39.40 | 38.18 | % | 0.13 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.45 | 2/17/2026 4:00:01 PM EST | |||
| 300.00 | 35.10 | 37.20 | 36.15 | 35.78 | +3.53 | +10.95% | 0.12 | 23 | 466 | 0.65 | 0.85 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 302.50 | 32.60 | 34.60 | 33.60 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.61 | 0.83 | 0.01 | -0.50 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 305.00 | 30.90 | 32.95 | 31.93 | 24.91 | -5.17 | -17.19% | 0.10 | 2 | 94 | 0.64 | 0.82 | 0.01 | -0.52 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 307.50 | 28.15 | 30.90 | 29.53 | 31.00 | -2.50 | -7.47% | 0.10 | 2 | 5 | 0.61 | 0.80 | 0.01 | -0.54 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 310.00 | 26.50 | 28.75 | 27.63 | 27.10 | +3.35 | +14.11% | 0.09 | 29 | 294 | 0.58 | 0.78 | 0.01 | -0.56 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 312.50 | 24.50 | 26.90 | 25.70 | 27.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.76 | 0.01 | -0.58 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 315.00 | 22.65 | 24.45 | 23.55 | 24.41 | +5.02 | +25.89% | 0.07 | 51 | 302 | 0.58 | 0.73 | 0.01 | -0.59 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 317.50 | 20.75 | 22.90 | 21.83 | 22.60 | +1.20 | +5.61% | 0.07 | 14 | 10 | 0.58 | 0.71 | 0.01 | -0.61 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 320.00 | 19.15 | 21.30 | 20.23 | 21.25 | +5.02 | +30.93% | 0.06 | 319 | 636 | 0.58 | 0.68 | 0.01 | -0.62 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 322.50 | 17.25 | 19.55 | 18.40 | 18.90 | +2.85 | +17.76% | 0.06 | 47 | 16 | 0.57 | 0.65 | 0.01 | -0.63 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 325.00 | 15.60 | 17.85 | 16.73 | 17.90 | +4.53 | +33.89% | 0.05 | 244 | 742 | 0.56 | 0.62 | 0.01 | -0.64 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 327.50 | 14.85 | 16.00 | 15.43 | 15.85 | +3.66 | +30.03% | 0.05 | 64 | 24 | 0.56 | 0.59 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 330.00 | 13.50 | 14.30 | 13.90 | 14.00 | +3.06 | +27.98% | 0.04 | 817 | 1,259 | 0.55 | 0.56 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 332.50 | 12.00 | 12.80 | 12.40 | 12.90 | +3.10 | +31.64% | 0.04 | 95 | 162 | 0.55 | 0.53 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 335.00 | 10.80 | 11.60 | 11.20 | 11.10 | +2.30 | +26.14% | 0.03 | 274 | 1,541 | 0.54 | 0.49 | 0.01 | -0.64 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 337.50 | 9.55 | 10.20 | 9.88 | 10.88 | +3.14 | +40.57% | 0.03 | 171 | 82 | 0.54 | 0.46 | 0.01 | -0.63 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 340.00 | 8.40 | 9.05 | 8.73 | 8.74 | +1.82 | +26.31% | 0.03 | 860 | 1,311 | 0.53 | 0.43 | 0.01 | -0.62 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 342.50 | 7.45 | 8.05 | 7.75 | 7.70 | +1.30 | +20.32% | 0.02 | 164 | 262 | 0.53 | 0.40 | 0.01 | -0.60 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 345.00 | 6.55 | 7.00 | 6.78 | 6.75 | +1.27 | +23.18% | 0.02 | 2,531 | 1,018 | 0.52 | 0.36 | 0.01 | -0.58 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 347.50 | 5.65 | 6.40 | 6.03 | 5.80 | +0.90 | +18.37% | 0.02 | 147 | 204 | 0.52 | 0.33 | 0.01 | -0.56 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 350.00 | 4.85 | 5.50 | 5.18 | 5.20 | +0.65 | +14.29% | 0.01 | 754 | 2,513 | 0.51 | 0.30 | 0.01 | -0.53 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 352.50 | 4.10 | 4.80 | 4.45 | 4.58 | +0.88 | +23.79% | 0.01 | 56 | 21 | 0.51 | 0.27 | 0.01 | -0.50 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 355.00 | 3.65 | 4.05 | 3.85 | 3.77 | +0.52 | +16.00% | 0.01 | 404 | 1,170 | 0.51 | 0.24 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 357.50 | 2.99 | 3.60 | 3.30 | 3.55 | +0.55 | +18.34% | 0.01 | 72 | 50 | 0.51 | 0.22 | 0.01 | -0.43 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 360.00 | 2.71 | 3.05 | 2.88 | 2.90 | +0.50 | +20.84% | 0.01 | 667 | 1,341 | 0.51 | 0.19 | 0.01 | -0.40 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 362.50 | 2.09 | 2.67 | 2.38 | 2.63 | +0.45 | +20.65% | 0.01 | 23 | 6 | 0.51 | 0.17 | 0.01 | -0.36 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 365.00 | 1.87 | 2.25 | 2.06 | 2.01 | +0.06 | +3.08% | 0.01 | 219 | 2,334 | 0.50 | 0.15 | 0.01 | -0.33 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 367.50 | 1.43 | 1.95 | 1.69 | 1.71 | -0.05 | -2.85% | 0.00 | 32 | 2 | 0.50 | 0.13 | 0.01 | -0.30 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 370.00 | 1.35 | 1.59 | 1.47 | 1.45 | +0.06 | +4.32% | 0.00 | 613 | 1,160 | 0.50 | 0.11 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 372.50 | 1.00 | 1.42 | 1.21 | 1.43 | +0.20 | +16.26% | 0.00 | 42 | 6 | 0.50 | 0.09 | 0.01 | -0.24 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 375.00 | 0.92 | 1.16 | 1.04 | 0.99 | -0.06 | -5.72% | 0.00 | 152 | 1,633 | 0.50 | 0.08 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 377.50 | 0.66 | 1.02 | 0.84 | 0.87 | -0.06 | -6.46% | 0.00 | 8 | 20 | 0.50 | 0.07 | 0.00 | -0.18 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 380.00 | 0.60 | 0.79 | 0.70 | 0.67 | -0.12 | -15.19% | 0.00 | 279 | 802 | 0.50 | 0.06 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 382.50 | 0.54 | 0.78 | 0.66 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.14 | 2/17/2026 4:00:01 PM EST | |||
| 385.00 | 0.39 | 0.61 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 339 | 520 | 0.50 | 0.04 | 0.00 | -0.12 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 387.50 | 0.11 | 0.69 | 0.40 | 0.44 | -0.04 | -8.34% | 0.00 | 15 | 19 | 0.48 | 0.03 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 390.00 | 0.30 | 0.47 | 0.39 | 0.39 | -0.07 | -15.22% | 0.00 | 163 | 937 | 0.51 | 0.03 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 392.50 | 0.21 | 0.42 | 0.32 | 0.25 | -0.21 | -45.66% | 0.00 | 16 | 2 | 0.51 | 0.02 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 395.00 | 0.13 | 0.25 | 0.19 | 0.22 | -0.12 | -35.30% | 0.00 | 5 | 361 | 0.49 | 0.02 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 397.50 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.05 | 2/17/2026 4:00:01 PM EST | |||
| 400.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 508 | 2,311 | 0.51 | 0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 402.50 | 0.01 | 0.41 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 405.00 | 0.01 | 0.21 | 0.11 | 0.09 | -0.21 | -70.00% | 0.00 | 57 | 214 | 0.48 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 407.50 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 2/17/2026 4:00:01 PM EST | |||
| 410.00 | 0.05 | 0.14 | 0.10 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 608 | 0.53 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 412.50 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 2/17/2026 4:00:01 PM EST | |||
| 415.00 | 0.01 | 0.21 | 0.11 | 0.05 | -0.20 | -80.00% | 0.00 | 53 | 296 | 0.53 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 51 | 459 | 0.56 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 177 | 0.62 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.27 | -75.00% | 0.00 | 2 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:01 PM EST |
| 440.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 854 | 0.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 445.00 | 0.01 | 0.17 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.71 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 475.00 | 0.01 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.04 | +33.34% | 0.00 | 7 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 0.90 | 0.45 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 491 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 13 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.01 | 0.42 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 55 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 205.00 | 0.01 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 215.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 46 | 1.07 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 220.00 | 0.07 | 0.20 | 0.14 | 0.16 | +0.02 | +14.29% | 0.00 | 2 | 201 | 1.04 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 225.00 | 0.08 | 0.34 | 0.21 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 112 | 1.04 | 0.00 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 230.00 | 0.03 | 0.25 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | -0.05 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 235.00 | 0.05 | 0.24 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 115 | 0.89 | 0.00 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 240.00 | 0.06 | 0.30 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 8 | 310 | 0.86 | -0.01 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 245.00 | 0.19 | 0.39 | 0.29 | 0.20 | -0.21 | -51.22% | 0.00 | 10 | 318 | 0.89 | -0.01 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 250.00 | 0.18 | 0.45 | 0.32 | 0.31 | -0.19 | -38.00% | 0.00 | 86 | 478 | 0.85 | -0.01 | 0.00 | -0.14 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 255.00 | 0.35 | 0.56 | 0.46 | 0.44 | -0.20 | -31.25% | 0.00 | 28 | 671 | 0.85 | -0.02 | 0.00 | -0.15 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 260.00 | 0.38 | 0.58 | 0.48 | 0.51 | -0.35 | -40.70% | 0.00 | 60 | 266 | 0.81 | -0.03 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 265.00 | 0.49 | 0.66 | 0.58 | 0.59 | -0.50 | -45.88% | 0.00 | 329 | 337 | 0.79 | -0.03 | 0.00 | -0.21 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 267.50 | 0.39 | 0.79 | 0.59 | 0.80 | -0.50 | -38.47% | 0.00 | 102 | 3 | 0.75 | -0.04 | 0.00 | -0.24 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 270.00 | 0.74 | 0.82 | 0.78 | 0.79 | -0.56 | -41.49% | 0.00 | 28 | 812 | 0.77 | -0.04 | 0.00 | -0.24 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 272.50 | 0.81 | 0.98 | 0.90 | 1.60 | +0.29 | +22.14% | 0.00 | 1 | 7 | 0.76 | -0.05 | 0.00 | -0.26 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 275.00 | 0.91 | 1.05 | 0.98 | 1.01 | -0.69 | -40.59% | 0.00 | 2,080 | 902 | 0.75 | -0.05 | 0.00 | -0.28 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 277.50 | 0.78 | 1.21 | 1.00 | 1.23 | % | 0.00 | 2 | 0 | 0.72 | -0.06 | 0.00 | -0.30 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 280.00 | 1.15 | 1.36 | 1.26 | 1.28 | -0.87 | -40.47% | 0.00 | 4,355 | 1,841 | 0.74 | -0.07 | 0.00 | -0.31 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 282.50 | 1.23 | 1.49 | 1.36 | 1.38 | -0.97 | -41.28% | 0.00 | 306 | 6 | 0.72 | -0.07 | 0.00 | -0.33 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 285.00 | 1.45 | 1.67 | 1.56 | 1.54 | -1.06 | -40.77% | 0.01 | 57 | 695 | 0.71 | -0.08 | 0.00 | -0.35 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 287.50 | 1.55 | 1.88 | 1.72 | 1.76 | -0.84 | -32.31% | 0.01 | 57 | 6 | 0.70 | -0.09 | 0.00 | -0.37 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 290.00 | 1.86 | 2.10 | 1.98 | 2.00 | -1.25 | -38.47% | 0.01 | 395 | 1,458 | 0.70 | -0.10 | 0.00 | -0.39 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 292.50 | 2.05 | 2.35 | 2.20 | 2.26 | -1.16 | -33.92% | 0.01 | 5,590 | 26 | 0.69 | -0.11 | 0.01 | -0.41 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 295.00 | 2.23 | 2.62 | 2.43 | 2.35 | -1.47 | -38.49% | 0.01 | 933 | 1,801 | 0.68 | -0.12 | 0.01 | -0.43 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 297.50 | 2.62 | 2.91 | 2.77 | 2.80 | -1.70 | -37.78% | 0.01 | 234 | 26 | 0.67 | -0.14 | 0.01 | -0.45 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 300.00 | 2.91 | 3.25 | 3.08 | 3.09 | -1.79 | -36.68% | 0.01 | 1,349 | 3,321 | 0.66 | -0.15 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 302.50 | 3.25 | 3.60 | 3.43 | 3.43 | -1.57 | -31.40% | 0.01 | 170 | 85 | 0.65 | -0.17 | 0.01 | -0.50 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 305.00 | 3.55 | 4.00 | 3.78 | 3.72 | -2.38 | -39.02% | 0.01 | 519 | 1,316 | 0.64 | -0.18 | 0.01 | -0.52 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 307.50 | 4.15 | 4.30 | 4.23 | 4.30 | -2.21 | -33.95% | 0.01 | 14,421 | 282 | 0.63 | -0.20 | 0.01 | -0.54 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 310.00 | 4.45 | 4.95 | 4.70 | 4.85 | -2.47 | -33.75% | 0.02 | 415 | 2,228 | 0.62 | -0.22 | 0.01 | -0.56 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 312.50 | 4.95 | 5.45 | 5.20 | 5.39 | -1.93 | -26.37% | 0.02 | 49 | 94 | 0.62 | -0.24 | 0.01 | -0.58 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 315.00 | 5.65 | 6.05 | 5.85 | 5.97 | -2.93 | -32.93% | 0.02 | 308 | 530 | 0.61 | -0.27 | 0.01 | -0.59 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 317.50 | 6.30 | 6.70 | 6.50 | 6.65 | -2.98 | -30.95% | 0.02 | 540 | 59 | 0.60 | -0.29 | 0.01 | -0.61 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 320.00 | 6.90 | 7.45 | 7.18 | 7.25 | -3.64 | -33.43% | 0.02 | 550 | 1,144 | 0.59 | -0.32 | 0.01 | -0.62 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 322.50 | 7.75 | 8.25 | 8.00 | 8.17 | -3.19 | -28.09% | 0.02 | 106 | 72 | 0.59 | -0.35 | 0.01 | -0.63 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 325.00 | 8.60 | 9.15 | 8.88 | 8.20 | -4.80 | -36.93% | 0.03 | 349 | 907 | 0.58 | -0.38 | 0.01 | -0.64 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 327.50 | 9.35 | 10.10 | 9.73 | 9.75 | -4.20 | -30.11% | 0.03 | 127 | 134 | 0.58 | -0.41 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 330.00 | 10.40 | 11.10 | 10.75 | 10.88 | -4.64 | -29.90% | 0.03 | 543 | 705 | 0.57 | -0.44 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 332.50 | 11.20 | 12.25 | 11.73 | 11.65 | -4.00 | -25.56% | 0.04 | 50 | 26 | 0.55 | -0.47 | 0.01 | -0.65 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 335.00 | 12.50 | 13.45 | 12.98 | 13.15 | -4.53 | -25.63% | 0.04 | 206 | 505 | 0.56 | -0.51 | 0.01 | -0.64 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 337.50 | 13.75 | 14.85 | 14.30 | 14.58 | -4.61 | -24.03% | 0.04 | 22 | 46 | 0.54 | -0.54 | 0.01 | -0.63 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 340.00 | 14.40 | 16.10 | 15.25 | 15.99 | -4.76 | -22.94% | 0.04 | 147 | 590 | 0.55 | -0.57 | 0.01 | -0.62 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 342.50 | 16.15 | 17.55 | 16.85 | 17.47 | -2.89 | -14.20% | 0.05 | 17 | 33 | 0.52 | -0.60 | 0.01 | -0.60 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 345.00 | 18.20 | 19.10 | 18.65 | 17.20 | -4.90 | -22.18% | 0.05 | 78 | 139 | 0.53 | -0.64 | 0.01 | -0.58 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 347.50 | 19.35 | 20.75 | 20.05 | 20.45 | +0.05 | +0.25% | 0.06 | 9 | 50 | 0.51 | -0.67 | 0.01 | -0.56 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 350.00 | 21.70 | 22.50 | 22.10 | 20.55 | -8.05 | -28.15% | 0.06 | 51 | 287 | 0.53 | -0.70 | 0.01 | -0.53 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 352.50 | 22.85 | 24.45 | 23.65 | 24.91 | -2.54 | -9.26% | 0.07 | 5 | 2 | 0.50 | -0.73 | 0.01 | -0.50 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 355.00 | 24.75 | 26.15 | 25.45 | 25.41 | -1.46 | -5.44% | 0.07 | 7 | 88 | 0.50 | -0.76 | 0.01 | -0.47 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 357.50 | 26.55 | 28.30 | 27.43 | 27.91 | % | 0.08 | 5 | 0 | 0.53 | -0.78 | 0.01 | -0.43 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 360.00 | 28.70 | 31.30 | 30.00 | 29.57 | -3.35 | -10.18% | 0.08 | 91 | 76 | 0.56 | -0.81 | 0.01 | -0.40 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 362.50 | 31.40 | 33.35 | 32.38 | 32.41 | % | 0.09 | 1 | 0 | 0.54 | -0.83 | 0.01 | -0.36 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 365.00 | 33.45 | 35.35 | 34.40 | 32.76 | -7.83 | -19.29% | 0.09 | 48 | 84 | 0.53 | -0.85 | 0.01 | -0.33 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 367.50 | 35.15 | 37.50 | 36.33 | % | 0.10 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.30 | 2/17/2026 4:00:01 PM EST | |||
| 370.00 | 37.00 | 39.95 | 38.48 | 37.16 | -5.24 | -12.36% | 0.10 | 59 | 39 | 0.62 | -0.89 | 0.01 | -0.27 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 372.50 | 39.65 | 42.05 | 40.85 | % | 0.11 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.24 | 2/17/2026 4:00:01 PM EST | |||
| 375.00 | 41.85 | 44.75 | 43.30 | 44.70 | -3.78 | -7.80% | 0.12 | 2 | 28 | 0.65 | -0.92 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 377.50 | 44.10 | 47.00 | 45.55 | % | 0.12 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.18 | 2/17/2026 4:00:01 PM EST | |||
| 380.00 | 46.70 | 49.05 | 47.88 | 48.70 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.64 | -0.94 | 0.00 | -0.16 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 382.50 | 49.10 | 51.45 | 50.28 | % | 0.13 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.14 | 2/17/2026 4:00:01 PM EST | |||
| 385.00 | 51.30 | 54.05 | 52.68 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.68 | -0.96 | 0.00 | -0.12 | 2/9/2026 | 2/17/2026 4:00:01 PM EST |
| 387.50 | 53.95 | 56.30 | 55.13 | % | 0.14 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.10 | 2/17/2026 4:00:01 PM EST | |||
| 390.00 | 56.40 | 58.75 | 57.58 | 58.13 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.69 | -0.97 | 0.00 | -0.09 | 2/6/2026 | 2/17/2026 4:00:01 PM EST |
| 392.50 | 58.90 | 61.25 | 60.08 | 61.38 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.71 | -0.98 | 0.00 | -0.07 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 395.00 | 61.35 | 63.70 | 62.53 | 64.33 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.73 | -0.98 | 0.00 | -0.06 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 397.50 | 63.45 | 66.50 | 64.98 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 2/17/2026 4:00:01 PM EST | |||
| 400.00 | 66.35 | 68.70 | 67.53 | 77.50 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.77 | -0.99 | 0.00 | -0.04 | 2/5/2026 | 2/17/2026 4:00:01 PM EST |
| 402.50 | 68.10 | 71.80 | 69.95 | 71.20 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.83 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 405.00 | 70.60 | 74.40 | 72.50 | 75.49 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.87 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 407.50 | 73.10 | 76.90 | 75.00 | % | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 2/17/2026 4:00:01 PM EST | |||
| 410.00 | 75.60 | 79.40 | 77.50 | 111.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 2/17/2026 4:00:01 PM EST |
| 412.50 | 78.10 | 81.90 | 80.00 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 2/17/2026 4:00:01 PM EST | |||
| 415.00 | 80.60 | 84.40 | 82.50 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 420.00 | 85.60 | 89.40 | 87.50 | 100.29 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 2/17/2026 4:00:01 PM EST |
| 425.00 | 90.60 | 94.40 | 92.50 | 115.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 430.00 | 95.60 | 99.40 | 97.50 | 104.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:01 PM EST |
| 435.00 | 100.60 | 104.30 | 102.45 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 440.00 | 105.60 | 109.30 | 107.45 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 445.00 | 110.60 | 114.30 | 112.45 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 450.00 | 115.45 | 119.30 | 117.38 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 455.00 | 120.60 | 124.30 | 122.45 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 460.00 | 125.60 | 129.30 | 127.45 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 465.00 | 130.60 | 134.30 | 132.45 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 470.00 | 135.60 | 139.30 | 137.45 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 475.00 | 140.60 | 144.30 | 142.45 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 480.00 | 145.60 | 149.30 | 147.45 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 485.00 | 150.60 | 154.30 | 152.45 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 490.00 | 155.60 | 159.30 | 157.45 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 495.00 | 160.45 | 164.30 | 162.38 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 500.00 | 165.45 | 169.30 | 167.38 | 166.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 505.00 | 170.45 | 174.30 | 172.38 | 160.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 510.00 | 175.45 | 179.30 | 177.38 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 515.00 | 180.45 | 184.30 | 182.38 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST |