Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $165.90 as of 2/20/2026 6:09:14 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 | 127.20 | 135.65 | 131.43 | % | 3.29 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 45.00 | 122.20 | 130.70 | 126.45 | % | 2.81 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 50.00 | 117.20 | 125.70 | 121.45 | 114.36 | 0.00 | 0.00% | 2.43 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 112.15 | 120.70 | 116.43 | % | 2.12 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 60.00 | 107.20 | 115.70 | 111.45 | % | 1.86 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 65.00 | 102.25 | 110.70 | 106.48 | 106.38 | 0.00 | 0.00% | 1.64 | 0 | 9 | 5.68 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 97.30 | 105.70 | 101.50 | % | 1.45 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 75.00 | 92.30 | 100.70 | 96.50 | % | 1.29 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 80.00 | 87.35 | 95.70 | 91.53 | % | 1.14 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 85.00 | 82.35 | 90.70 | 86.53 | % | 1.02 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 90.00 | 77.40 | 85.30 | 81.35 | 74.75 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 72.55 | 80.30 | 76.43 | 71.05 | 0.00 | 0.00% | 0.80 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 67.80 | 74.25 | 71.03 | 71.40 | +2.85 | +4.16% | 0.71 | 28 | 9 | 3.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 101.00 | 66.80 | 74.35 | 70.58 | % | 0.70 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 102.00 | 67.00 | 72.15 | 69.58 | 66.55 | % | 0.68 | 2 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST | |
| 103.00 | 64.80 | 72.35 | 68.58 | 67.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 104.00 | 63.80 | 71.35 | 67.58 | % | 0.65 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 105.00 | 63.10 | 67.65 | 65.38 | 58.95 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 106.00 | 62.00 | 67.70 | 64.85 | 58.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 107.00 | 61.20 | 66.90 | 64.05 | 57.23 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 108.00 | 60.00 | 65.85 | 62.93 | 55.97 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 109.00 | 59.20 | 64.65 | 61.93 | 61.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 58.00 | 62.80 | 60.40 | 59.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 111.00 | 57.20 | 63.05 | 60.13 | % | 0.54 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 112.00 | 55.80 | 61.90 | 58.85 | % | 0.53 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 113.00 | 54.75 | 61.40 | 58.08 | % | 0.51 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 114.00 | 54.05 | 59.85 | 56.95 | % | 0.50 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 115.00 | 53.05 | 57.85 | 55.45 | 47.68 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 116.00 | 52.05 | 57.55 | 54.80 | % | 0.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 117.00 | 50.85 | 57.15 | 54.00 | % | 0.46 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 118.00 | 49.60 | 56.15 | 52.88 | % | 0.45 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 119.00 | 49.05 | 54.15 | 51.60 | % | 0.43 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 120.00 | 47.90 | 53.10 | 50.50 | 53.55 | +5.15 | +10.64% | 0.42 | 26 | 1 | 2.01 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 121.00 | 47.90 | 52.90 | 50.40 | 42.95 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.18 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 122.00 | 45.45 | 51.90 | 48.68 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 123.00 | 44.40 | 50.70 | 47.55 | % | 0.39 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 124.00 | 43.85 | 49.60 | 46.73 | % | 0.38 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:03 PM EST | |||
| 125.00 | 42.90 | 48.25 | 45.58 | 42.50 | +1.35 | +3.29% | 0.36 | 34 | 4 | 1.86 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 126.00 | 42.10 | 47.70 | 44.90 | % | 0.36 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.04 | 2/20/2026 4:00:03 PM EST | |||
| 127.00 | 41.10 | 46.70 | 43.90 | % | 0.35 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 128.00 | 40.00 | 45.75 | 42.88 | % | 0.34 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 129.00 | 39.10 | 44.55 | 41.83 | % | 0.32 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 130.00 | 38.15 | 43.25 | 40.70 | 39.77 | +4.98 | +14.32% | 0.31 | 2 | 19 | 1.68 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 131.00 | 37.00 | 42.15 | 39.58 | 35.85 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.62 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 132.00 | 36.15 | 41.60 | 38.88 | 33.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.69 | 0.99 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 133.00 | 35.15 | 40.65 | 37.90 | 32.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.67 | 0.98 | 0.00 | -0.08 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 134.00 | 34.20 | 39.80 | 37.00 | % | 0.28 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.09 | 2/20/2026 4:00:03 PM EST | |||
| 135.00 | 34.15 | 38.15 | 36.15 | 36.46 | +4.51 | +14.12% | 0.27 | 4 | 35 | 1.48 | 0.98 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 136.00 | 32.20 | 38.15 | 35.18 | % | 0.26 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.09 | 2/20/2026 4:00:03 PM EST | |||
| 137.00 | 31.25 | 36.60 | 33.93 | % | 0.25 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.15 | 2/20/2026 4:00:03 PM EST | |||
| 138.00 | 30.25 | 35.50 | 32.88 | 31.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.46 | 0.96 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 139.00 | 29.30 | 34.60 | 31.95 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 0.96 | 0.00 | -0.16 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 28.20 | 33.15 | 30.68 | 32.50 | +8.50 | +35.42% | 0.22 | 5 | 121 | 1.32 | 0.96 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 141.00 | 28.60 | 33.10 | 30.85 | 27.87 | +4.35 | +18.50% | 0.22 | 1 | 129 | 1.47 | 0.95 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 142.00 | 26.60 | 31.75 | 29.18 | 28.17 | +4.55 | +19.27% | 0.21 | 1 | 6 | 1.37 | 0.95 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 143.00 | 25.55 | 30.75 | 28.15 | 20.91 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.33 | 0.95 | 0.01 | -0.18 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 144.00 | 24.50 | 30.10 | 27.30 | 24.72 | +1.90 | +8.33% | 0.19 | 3 | 13 | 1.36 | 0.94 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 23.55 | 29.25 | 26.40 | 24.07 | +3.32 | +16.00% | 0.18 | 103 | 111 | 1.35 | 0.94 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 146.00 | 23.45 | 28.05 | 25.75 | 25.60 | +6.20 | +31.96% | 0.18 | 15 | 6 | 1.28 | 0.93 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 147.00 | 23.00 | 27.25 | 25.13 | 25.30 | +3.60 | +16.59% | 0.17 | 12 | 20 | 1.28 | 0.92 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 148.00 | 21.95 | 26.30 | 24.13 | 23.75 | +5.77 | +32.10% | 0.16 | 11 | 35 | 1.25 | 0.92 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 149.00 | 20.65 | 25.35 | 23.00 | 22.20 | +4.56 | +25.85% | 0.15 | 13 | 29 | 1.22 | 0.91 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 20.95 | 24.05 | 22.50 | 22.63 | +6.13 | +37.16% | 0.15 | 39 | 299 | 1.13 | 0.90 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 152.50 | 17.90 | 21.60 | 19.75 | 19.85 | +5.15 | +35.04% | 0.13 | 39 | 82 | 1.05 | 0.88 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 16.60 | 19.80 | 18.20 | 18.27 | +5.62 | +44.43% | 0.12 | 217 | 260 | 0.74 | 0.85 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 157.50 | 14.60 | 17.55 | 16.08 | 15.95 | +5.50 | +52.64% | 0.10 | 61 | 108 | 0.74 | 0.82 | 0.02 | -0.34 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 13.30 | 14.35 | 13.83 | 14.07 | +3.57 | +34.00% | 0.09 | 258 | 649 | 0.71 | 0.78 | 0.02 | -0.38 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 162.50 | 11.60 | 12.70 | 12.15 | 12.09 | +3.19 | +35.85% | 0.07 | 140 | 285 | 0.73 | 0.73 | 0.02 | -0.41 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 9.90 | 10.55 | 10.23 | 10.12 | +2.72 | +36.76% | 0.06 | 522 | 672 | 0.68 | 0.68 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 167.50 | 8.20 | 8.70 | 8.45 | 8.74 | +2.44 | +38.73% | 0.05 | 725 | 559 | 0.66 | 0.62 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 6.80 | 7.40 | 7.10 | 6.98 | +1.98 | +39.60% | 0.04 | 2,275 | 3,613 | 0.66 | 0.56 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 172.50 | 5.70 | 5.90 | 5.80 | 5.86 | +1.70 | +40.87% | 0.03 | 2,460 | 431 | 0.65 | 0.49 | 0.03 | -0.47 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 4.60 | 4.80 | 4.70 | 4.60 | +1.45 | +46.04% | 0.03 | 8,869 | 1,441 | 0.65 | 0.43 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 177.50 | 3.60 | 3.95 | 3.78 | 3.66 | +1.09 | +42.42% | 0.02 | 7,828 | 2,022 | 0.65 | 0.37 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 2.91 | 3.00 | 2.96 | 3.00 | +0.97 | +47.79% | 0.02 | 8,742 | 4,202 | 0.64 | 0.31 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 182.50 | 2.14 | 2.34 | 2.24 | 2.20 | +0.65 | +41.94% | 0.01 | 6,575 | 736 | 0.64 | 0.26 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 1.70 | 1.83 | 1.77 | 1.77 | +0.53 | +42.75% | 0.01 | 2,507 | 1,543 | 0.64 | 0.21 | 0.02 | -0.32 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 187.50 | 1.29 | 1.42 | 1.36 | 1.32 | +0.32 | +32.00% | 0.01 | 6,465 | 189 | 0.65 | 0.17 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 1.00 | 1.06 | 1.03 | 1.01 | +0.21 | +26.25% | 0.01 | 8,276 | 3,921 | 0.65 | 0.13 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 192.50 | 0.78 | 0.85 | 0.82 | 0.81 | +0.22 | +37.29% | 0.00 | 274 | 166 | 0.65 | 0.11 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.09 | +17.31% | 0.00 | 599 | 738 | 0.66 | 0.08 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 197.50 | 0.44 | 0.51 | 0.48 | 0.46 | +0.09 | +24.33% | 0.00 | 332 | 112 | 0.67 | 0.07 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.02 | +5.72% | 0.00 | 2,437 | 2,377 | 0.68 | 0.05 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 202.50 | 0.27 | 0.54 | 0.41 | 0.27 | +0.01 | +3.85% | 0.00 | 400 | 180 | 0.70 | 0.04 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 205.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.02 | +10.53% | 0.00 | 363 | 537 | 0.66 | 0.03 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 376 | 605 | 0.72 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 215.00 | 0.08 | 0.20 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 190 | 710 | 0.78 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 206 | 1,853 | 0.77 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 225.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 186 | 390 | 0.82 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 833 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 235.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 254 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 169 | 432 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 92 | 290 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.04 | +133.34% | 0.00 | 33 | 341 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 273 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 161 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 14 | 382 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 3.90 | 1.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 202 | 247 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.10 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 51 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 563 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 271 | 2,919 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 102.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 103.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 104.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 105.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 326 | 748 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 107.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 108.00 | 0.00 | 1.54 | 0.77 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 109.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 19 | 1,859 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 112.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 113.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 114.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 101 | 2,335 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 2.69 | 1.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 117.00 | 0.00 | 2.47 | 1.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 3.55 | 1.78 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 119.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.07 | -0.06 | -46.16% | 0.00 | 410 | 793 | 1.29 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 0.81 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 123.00 | 0.00 | 1.01 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.62 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.42 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 0.04 | 0.20 | 0.12 | 0.07 | -0.37 | -84.10% | 0.00 | 138 | 577 | 1.03 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 126.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 6 | 5 | 1.12 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 127.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.49 | -80.33% | 0.00 | 9 | 1 | 1.14 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.24 | -68.58% | 0.00 | 6 | 35 | 1.11 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 129.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.15 | -44.12% | 0.00 | 3 | 3 | 1.15 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.30 | 0.16 | 0.09 | -0.23 | -71.88% | 0.00 | 725 | 652 | 0.90 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 131.00 | 0.05 | 0.32 | 0.19 | 0.18 | -0.15 | -45.46% | 0.00 | 20 | 20 | 0.95 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 132.00 | 0.00 | 0.29 | 0.15 | 0.18 | -0.21 | -53.85% | 0.00 | 1 | 67 | 1.04 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 133.00 | 0.04 | 0.35 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 3 | 28 | 0.90 | -0.02 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.16 | -42.11% | 0.00 | 31 | 69 | 0.99 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 0.15 | 0.37 | 0.26 | 0.17 | -0.41 | -70.69% | 0.00 | 563 | 651 | 0.93 | -0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.37 | -58.73% | 0.00 | 88 | 80 | 0.99 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 137.00 | 0.02 | 0.38 | 0.20 | 0.27 | -0.60 | -68.97% | 0.00 | 6 | 546 | 0.80 | -0.04 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 138.00 | 0.03 | 0.45 | 0.24 | 0.20 | -0.48 | -70.59% | 0.00 | 84 | 61 | 0.80 | -0.04 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 139.00 | 0.05 | 0.49 | 0.27 | 0.32 | -0.45 | -58.45% | 0.00 | 41 | 143 | 0.81 | -0.04 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.45 | -57.70% | 0.00 | 752 | 2,260 | 0.86 | -0.04 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 141.00 | 0.19 | 0.54 | 0.37 | 0.37 | -0.50 | -57.48% | 0.00 | 54 | 70 | 0.84 | -0.05 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 142.00 | 0.16 | 0.60 | 0.38 | 0.52 | -0.48 | -48.00% | 0.00 | 42 | 44 | 0.81 | -0.05 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 143.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.80 | -64.00% | 0.00 | 24 | 59 | 0.85 | -0.05 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 144.00 | 0.41 | 0.53 | 0.47 | 0.48 | -0.64 | -57.15% | 0.00 | 29 | 86 | 0.82 | -0.06 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 0.46 | 0.59 | 0.53 | 0.52 | -0.70 | -57.38% | 0.00 | 583 | 364 | 0.81 | -0.06 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 146.00 | 0.53 | 0.64 | 0.59 | 0.72 | -0.93 | -56.37% | 0.00 | 59 | 45 | 0.81 | -0.07 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 147.00 | 0.59 | 0.69 | 0.64 | 0.74 | -0.98 | -56.98% | 0.00 | 39 | 39 | 0.80 | -0.08 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 148.00 | 0.66 | 0.79 | 0.73 | 0.73 | -1.27 | -63.50% | 0.00 | 45 | 82 | 0.79 | -0.08 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 149.00 | 0.73 | 0.87 | 0.80 | 0.81 | -0.89 | -52.36% | 0.01 | 46 | 42 | 0.78 | -0.09 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 0.87 | 0.98 | 0.93 | 0.90 | -1.00 | -52.64% | 0.01 | 3,622 | 1,377 | 0.78 | -0.10 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 152.50 | 1.09 | 1.21 | 1.15 | 1.14 | -1.17 | -50.65% | 0.01 | 251 | 259 | 0.76 | -0.12 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 1.43 | 1.50 | 1.47 | 1.49 | -1.51 | -50.34% | 0.01 | 2,447 | 2,348 | 0.75 | -0.15 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 157.50 | 1.87 | 1.94 | 1.91 | 1.87 | -1.55 | -45.33% | 0.01 | 1,051 | 370 | 0.73 | -0.18 | 0.02 | -0.34 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 2.27 | 2.48 | 2.38 | 2.42 | -1.88 | -43.73% | 0.01 | 2,009 | 1,998 | 0.72 | -0.22 | 0.02 | -0.38 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 162.50 | 2.89 | 3.10 | 3.00 | 2.92 | -2.36 | -44.70% | 0.02 | 763 | 1,426 | 0.71 | -0.27 | 0.02 | -0.41 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 3.65 | 3.90 | 3.78 | 3.73 | -2.57 | -40.80% | 0.02 | 2,731 | 747 | 0.70 | -0.32 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 167.50 | 4.50 | 4.95 | 4.73 | 4.62 | -2.88 | -38.40% | 0.03 | 2,358 | 271 | 0.70 | -0.38 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 5.35 | 5.70 | 5.53 | 5.70 | -3.30 | -36.67% | 0.03 | 3,184 | 1,021 | 0.68 | -0.44 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 172.50 | 6.70 | 6.95 | 6.83 | 7.00 | -3.47 | -33.15% | 0.04 | 876 | 309 | 0.67 | -0.51 | 0.03 | -0.47 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 8.05 | 8.35 | 8.20 | 8.09 | -4.11 | -33.69% | 0.05 | 506 | 248 | 0.66 | -0.57 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 177.50 | 9.50 | 10.05 | 9.78 | 9.80 | -4.17 | -29.85% | 0.06 | 12 | 167 | 0.67 | -0.63 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 11.25 | 12.00 | 11.63 | 11.30 | -7.00 | -38.26% | 0.06 | 87 | 590 | 0.68 | -0.69 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 182.50 | 12.40 | 13.90 | 13.15 | 12.75 | -7.41 | -36.76% | 0.07 | 3 | 28 | 0.62 | -0.74 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 14.40 | 15.70 | 15.05 | 15.10 | -5.03 | -24.99% | 0.08 | 52 | 1,538 | 0.60 | -0.79 | 0.02 | -0.32 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 187.50 | 15.35 | 18.65 | 17.00 | 17.49 | -7.07 | -28.79% | 0.09 | 15 | 27 | 0.81 | -0.83 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 18.95 | 22.20 | 20.58 | 20.19 | -7.11 | -26.05% | 0.11 | 35 | 270 | 0.75 | -0.87 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 192.50 | 19.85 | 24.05 | 21.95 | 19.50 | -9.19 | -32.04% | 0.11 | 29 | 2 | 1.00 | -0.89 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 22.35 | 26.45 | 24.40 | 24.70 | -8.80 | -26.27% | 0.13 | 45 | 88 | 1.05 | -0.92 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 197.50 | 24.85 | 30.00 | 27.43 | 33.30 | +3.27 | +10.89% | 0.14 | 2 | 6 | 1.27 | -0.93 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 27.75 | 31.55 | 29.65 | 29.45 | -8.03 | -21.43% | 0.15 | 18 | 545 | 1.19 | -0.95 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 202.50 | 29.50 | 34.80 | 32.15 | 34.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.36 | -0.96 | 0.01 | -0.10 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 205.00 | 32.25 | 37.40 | 34.83 | 35.18 | -4.74 | -11.88% | 0.17 | 18 | 137 | 1.43 | -0.97 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 37.00 | 42.15 | 39.58 | 39.00 | -7.11 | -15.42% | 0.19 | 9 | 108 | 1.51 | -0.98 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 215.00 | 40.20 | 47.70 | 43.95 | 45.19 | -2.56 | -5.37% | 0.20 | 28 | 138 | 1.70 | -0.99 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 46.60 | 52.30 | 49.45 | 45.00 | -10.50 | -18.92% | 0.22 | 35 | 4 | 1.74 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 225.00 | 51.50 | 57.25 | 54.38 | 54.58 | -4.27 | -7.26% | 0.24 | 2 | 8 | 1.83 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 56.70 | 62.65 | 59.68 | 56.48 | -11.72 | -17.19% | 0.26 | 5 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 235.00 | 59.35 | 67.70 | 63.53 | 71.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 64.35 | 72.90 | 68.63 | 76.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 245.00 | 69.35 | 77.90 | 73.63 | 79.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 74.35 | 82.85 | 78.60 | 99.15 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 255.00 | 79.35 | 87.85 | 83.60 | 86.25 | -8.70 | -9.17% | 0.33 | 23 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 84.50 | 92.85 | 88.68 | 86.20 | -8.15 | -8.64% | 0.34 | 46 | 10 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 265.00 | 89.35 | 97.85 | 93.60 | 98.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 94.35 | 102.85 | 98.60 | 108.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 275.00 | 99.35 | 107.75 | 103.55 | 129.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 104.35 | 112.85 | 108.60 | 133.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 285.00 | 109.35 | 117.85 | 113.60 | 92.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 114.35 | 122.85 | 118.60 | 135.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 295.00 | 119.35 | 127.85 | 123.60 | 149.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 124.35 | 132.85 | 128.60 | 145.09 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 305.00 | 129.35 | 137.75 | 133.55 | 159.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 134.35 | 142.85 | 138.60 | 156.14 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 315.00 | 139.35 | 147.75 | 143.55 | 76.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 144.35 | 152.85 | 148.60 | 127.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 325.00 | 149.35 | 157.85 | 153.60 | % | 0.47 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 330.00 | 154.35 | 162.85 | 158.60 | 116.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:03 PM EST |
| 335.00 | 159.35 | 167.85 | 163.60 | % | 0.49 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 340.00 | 164.35 | 172.85 | 168.60 | 176.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 345.00 | 169.35 | 177.85 | 173.60 | % | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 350.00 | 174.35 | 182.85 | 178.60 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 355.00 | 179.35 | 187.85 | 183.60 | % | 0.52 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 360.00 | 184.35 | 192.85 | 188.60 | % | 0.52 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 365.00 | 189.35 | 197.85 | 193.60 | % | 0.53 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 370.00 | 194.35 | 202.85 | 198.60 | % | 0.54 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 375.00 | 199.35 | 207.85 | 203.60 | 127.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 204.35 | 212.85 | 208.60 | 132.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:03 PM EST |
| 385.00 | 209.35 | 217.85 | 213.60 | % | 0.55 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 390.00 | 214.35 | 222.85 | 218.60 | % | 0.56 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 395.00 | 219.35 | 227.85 | 223.60 | % | 0.57 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 400.00 | 224.35 | 232.85 | 228.60 | % | 0.57 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 405.00 | 229.35 | 237.85 | 233.60 | % | 0.58 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 410.00 | 234.35 | 242.85 | 238.60 | % | 0.58 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 415.00 | 239.35 | 247.85 | 243.60 | % | 0.59 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 420.00 | 244.35 | 252.85 | 248.60 | % | 0.59 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 425.00 | 249.35 | 257.85 | 253.60 | % | 0.60 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 430.00 | 254.35 | 262.85 | 258.60 | % | 0.60 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 435.00 | 259.35 | 267.85 | 263.60 | % | 0.61 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 440.00 | 264.35 | 272.85 | 268.60 | % | 0.61 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 445.00 | 269.35 | 277.85 | 273.60 | % | 0.61 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 450.00 | 274.35 | 282.85 | 278.60 | % | 0.62 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 455.00 | 279.35 | 287.85 | 283.60 | % | 0.62 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 460.00 | 284.35 | 292.85 | 288.60 | % | 0.63 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST |