Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $75.67 as of 2/20/2026 6:27:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.30 | 53.05 | 51.18 | 51.45 | +2.20 | +4.47% | 2.05 | 6 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 44.35 | 48.05 | 46.20 | 46.53 | % | 1.54 | 10 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 35.00 | 39.30 | 43.10 | 41.20 | 41.55 | +5.65 | +15.74% | 1.18 | 8 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 34.20 | 38.30 | 36.25 | 36.51 | 0.00 | 0.00% | 0.91 | 0 | 8 | 4.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 30.05 | 32.20 | 31.13 | 31.06 | % | 0.69 | 18 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 50.00 | 24.80 | 26.80 | 25.80 | 26.09 | +0.19 | +0.74% | 0.52 | 14 | 17 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 20.00 | 21.45 | 20.73 | 21.13 | -11.42 | -35.09% | 0.38 | 3 | 41 | 2.05 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 56.00 | 18.85 | 21.55 | 20.20 | 21.12 | +0.41 | +1.98% | 0.36 | 1 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 57.00 | 17.90 | 20.80 | 19.35 | 20.27 | +5.37 | +36.04% | 0.34 | 1 | 8 | 2.16 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 58.00 | 17.05 | 19.60 | 18.33 | % | 0.32 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 59.00 | 16.40 | 18.60 | 17.50 | 12.85 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.89 | 0.98 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 15.50 | 17.10 | 16.30 | 17.51 | +3.21 | +22.45% | 0.27 | 1 | 40 | 1.58 | 0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 61.00 | 14.05 | 16.60 | 15.33 | 16.30 | +2.98 | +22.38% | 0.25 | 76 | 87 | 1.72 | 0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 62.00 | 12.90 | 15.65 | 14.28 | 15.35 | +3.02 | +24.50% | 0.23 | 76 | 87 | 1.65 | 0.97 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 63.00 | 12.10 | 14.50 | 13.30 | 14.70 | +3.02 | +25.86% | 0.21 | 3 | 13 | 1.51 | 0.96 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 64.00 | 11.40 | 13.50 | 12.45 | 13.70 | +1.62 | +13.42% | 0.19 | 99 | 101 | 1.42 | 0.94 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 10.80 | 12.25 | 11.53 | 11.51 | +0.41 | +3.70% | 0.18 | 340 | 212 | 1.27 | 0.93 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 66.00 | 9.80 | 11.25 | 10.53 | 10.52 | +0.41 | +4.06% | 0.16 | 320 | 193 | 1.18 | 0.91 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 67.00 | 8.85 | 10.25 | 9.55 | 9.60 | +0.90 | +10.35% | 0.14 | 17 | 103 | 1.29 | 0.89 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 68.00 | 8.05 | 9.25 | 8.65 | 8.61 | +0.26 | +3.12% | 0.13 | 4 | 3 | 1.01 | 0.87 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 69.00 | 7.25 | 8.25 | 7.75 | 7.71 | +0.31 | +4.19% | 0.11 | 59 | 98 | 0.72 | 0.84 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 6.25 | 7.50 | 6.88 | 6.90 | +0.56 | +8.84% | 0.10 | 56 | 261 | 0.69 | 0.81 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 71.00 | 5.40 | 6.65 | 6.03 | 6.10 | +0.65 | +11.93% | 0.08 | 38 | 107 | 0.67 | 0.77 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 72.00 | 5.00 | 6.00 | 5.50 | 5.51 | +0.51 | +10.20% | 0.08 | 43 | 134 | 0.75 | 0.73 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 73.00 | 4.25 | 4.70 | 4.48 | 4.50 | -0.11 | -2.39% | 0.06 | 82 | 156 | 0.65 | 0.69 | 0.05 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 74.00 | 3.60 | 4.00 | 3.80 | 3.77 | +0.02 | +0.54% | 0.05 | 230 | 348 | 0.64 | 0.63 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 3.10 | 3.35 | 3.23 | 3.20 | -0.06 | -1.84% | 0.04 | 749 | 2,951 | 0.64 | 0.58 | 0.06 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 76.00 | 2.68 | 2.75 | 2.72 | 2.72 | -0.08 | -2.86% | 0.04 | 1,369 | 1,032 | 0.64 | 0.52 | 0.06 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 77.00 | 2.16 | 2.28 | 2.22 | 2.15 | -0.16 | -6.93% | 0.03 | 2,465 | 1,215 | 0.63 | 0.46 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 78.00 | 1.70 | 1.80 | 1.75 | 1.70 | -0.20 | -10.53% | 0.02 | 3,081 | 1,932 | 0.61 | 0.40 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 79.00 | 1.35 | 1.45 | 1.40 | 1.35 | -0.15 | -10.00% | 0.02 | 4,800 | 3,111 | 0.61 | 0.33 | 0.06 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 1.09 | 1.12 | 1.11 | 1.09 | -0.14 | -11.39% | 0.01 | 15,023 | 4,423 | 0.60 | 0.28 | 0.06 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 81.00 | 0.83 | 0.88 | 0.86 | 0.84 | -0.15 | -15.16% | 0.01 | 7,178 | 1,007 | 0.60 | 0.23 | 0.05 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 82.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.16 | -20.26% | 0.01 | 2,705 | 2,270 | 0.59 | 0.18 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 83.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.12 | -20.00% | 0.01 | 1,613 | 1,313 | 0.60 | 0.15 | 0.04 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 84.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 2,523 | 3,074 | 0.60 | 0.12 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.08 | -22.23% | 0.00 | 5,507 | 4,685 | 0.61 | 0.10 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 86.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 1,541 | 815 | 0.61 | 0.08 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 87.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 5,263 | 1,397 | 0.62 | 0.06 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 88.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 919 | 1,861 | 0.63 | 0.05 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 89.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 170 | 307 | 0.63 | 0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2,040 | 7,536 | 0.65 | 0.04 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 91.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 69 | 699 | 0.65 | 0.03 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 92.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 258 | 0.67 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 93.00 | 0.03 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 45 | 462 | 0.76 | 0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 94.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 161 | 0.72 | 0.01 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 198 | 861 | 0.73 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 96.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 537 | 0.74 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 97.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 236 | 0.86 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 98.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 228 | 0.79 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 197 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 384 | 2,796 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 256 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 797 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 143 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 241 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 1,268 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 65 | 527 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 172 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 1,035 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 2,447 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 297 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 151 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 240 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 204 | 1,263 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 133 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 128 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 123.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 1,911 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 166 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 209 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 129.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 520 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 131.00 | 0.00 | 0.28 | 0.14 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 132.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 133.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 179 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 645 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 840 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 286 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 135 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.19 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10,357 | 399 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,028 | 1,682 | 1.01 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 20 | 1.02 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 37 | 1.00 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 14 | 55 | 0.92 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 59.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 77 | 0.84 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 977 | 1,213 | 0.84 | -0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 61.00 | 0.07 | 0.42 | 0.25 | 0.14 | -0.01 | -6.67% | 0.00 | 15 | 123 | 0.98 | -0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 62.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 94 | 437 | 0.83 | -0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 63.00 | 0.08 | 0.36 | 0.22 | 0.15 | -0.14 | -48.28% | 0.00 | 52 | 234 | 0.85 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 64.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.12 | -41.38% | 0.00 | 138 | 312 | 0.78 | -0.06 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.16 | -43.25% | 0.00 | 545 | 1,720 | 0.76 | -0.07 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 66.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.17 | -36.17% | 0.00 | 498 | 360 | 0.74 | -0.09 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 67.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.21 | -35.60% | 0.01 | 357 | 672 | 0.73 | -0.11 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 68.00 | 0.42 | 0.51 | 0.47 | 0.47 | -0.25 | -34.73% | 0.01 | 450 | 481 | 0.72 | -0.13 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 69.00 | 0.56 | 0.63 | 0.60 | 0.63 | -0.22 | -25.89% | 0.01 | 4,737 | 502 | 0.71 | -0.16 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 0.70 | 0.76 | 0.73 | 0.72 | -0.33 | -31.43% | 0.01 | 2,471 | 3,163 | 0.69 | -0.19 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 71.00 | 0.89 | 0.95 | 0.92 | 0.92 | -0.31 | -25.21% | 0.01 | 1,044 | 631 | 0.67 | -0.23 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 72.00 | 1.11 | 1.17 | 1.14 | 1.14 | -0.51 | -30.91% | 0.02 | 808 | 785 | 0.66 | -0.27 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 73.00 | 1.37 | 1.47 | 1.42 | 1.39 | -0.45 | -24.46% | 0.02 | 2,199 | 781 | 0.65 | -0.31 | 0.05 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 74.00 | 1.66 | 1.86 | 1.76 | 1.72 | -0.48 | -21.82% | 0.02 | 926 | 641 | 0.64 | -0.37 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 2.04 | 2.15 | 2.10 | 2.11 | -0.50 | -19.16% | 0.03 | 3,498 | 2,387 | 0.62 | -0.42 | 0.06 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 76.00 | 2.48 | 2.59 | 2.54 | 2.54 | -0.52 | -17.00% | 0.03 | 2,316 | 520 | 0.61 | -0.48 | 0.06 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 77.00 | 2.97 | 3.15 | 3.06 | 3.07 | -0.58 | -15.89% | 0.04 | 661 | 931 | 0.60 | -0.54 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 78.00 | 3.50 | 3.75 | 3.63 | 3.65 | -0.60 | -14.12% | 0.05 | 1,584 | 220 | 0.59 | -0.60 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 79.00 | 4.15 | 4.50 | 4.33 | 4.28 | -1.12 | -20.75% | 0.05 | 112 | 276 | 0.60 | -0.67 | 0.06 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 4.85 | 5.20 | 5.03 | 5.03 | -0.57 | -10.18% | 0.06 | 397 | 1,152 | 0.60 | -0.72 | 0.06 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 81.00 | 5.60 | 6.20 | 5.90 | 5.70 | -0.60 | -9.53% | 0.07 | 50 | 122 | 0.63 | -0.77 | 0.05 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 82.00 | 5.85 | 7.10 | 6.48 | 6.44 | -1.67 | -20.60% | 0.08 | 87 | 186 | 0.76 | -0.82 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 83.00 | 6.65 | 7.95 | 7.30 | 7.40 | -0.80 | -9.76% | 0.09 | 70 | 77 | 0.78 | -0.85 | 0.04 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 84.00 | 7.55 | 9.00 | 8.28 | 8.05 | -1.94 | -19.42% | 0.10 | 16 | 97 | 0.86 | -0.88 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 8.50 | 9.50 | 9.00 | 9.15 | -1.85 | -16.82% | 0.11 | 137 | 784 | 0.73 | -0.90 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 86.00 | 9.70 | 11.30 | 10.50 | 10.43 | -0.02 | -0.20% | 0.12 | 47 | 920 | 1.12 | -0.92 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 87.00 | 10.25 | 12.20 | 11.23 | 10.55 | +0.86 | +8.88% | 0.13 | 23 | 66 | 1.10 | -0.94 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 88.00 | 10.90 | 13.35 | 12.13 | 12.03 | -1.43 | -10.63% | 0.14 | 5 | 119 | 1.20 | -0.95 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 89.00 | 11.85 | 14.10 | 12.98 | 12.85 | -0.90 | -6.55% | 0.15 | 8 | 82 | 1.17 | -0.96 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 12.90 | 14.85 | 13.88 | 14.09 | -0.36 | -2.50% | 0.15 | 109 | 942 | 1.13 | -0.96 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 91.00 | 14.10 | 15.85 | 14.98 | 15.09 | -1.78 | -10.56% | 0.16 | 1 | 165 | 1.17 | -0.97 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 92.00 | 14.75 | 16.80 | 15.78 | 15.65 | -2.12 | -11.93% | 0.17 | 13 | 334 | 1.20 | -0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 93.00 | 15.55 | 18.15 | 16.85 | 16.75 | -1.05 | -5.90% | 0.18 | 8 | 107 | 1.39 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 94.00 | 17.10 | 18.70 | 17.90 | 17.75 | -1.83 | -9.35% | 0.19 | 25 | 154 | 1.25 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 17.55 | 20.45 | 19.00 | 18.74 | -1.18 | -5.93% | 0.20 | 26 | 54 | 1.59 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 96.00 | 17.95 | 21.75 | 19.85 | 22.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.74 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 97.00 | 18.90 | 22.75 | 20.83 | 21.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.79 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 98.00 | 20.40 | 22.70 | 21.55 | 22.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.41 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 99.00 | 21.35 | 23.90 | 22.63 | 24.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 22.85 | 24.95 | 23.90 | 24.75 | +0.25 | +1.02% | 0.24 | 205 | 151 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 101.00 | 23.45 | 26.20 | 24.83 | 24.65 | 0.00 | 0.00% | 0.25 | 1 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 102.00 | 24.35 | 27.05 | 25.70 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 103.00 | 25.85 | 28.20 | 27.03 | 26.75 | -0.20 | -0.75% | 0.26 | 6 | 11 | 1.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 104.00 | 25.85 | 29.75 | 27.80 | 26.40 | -1.65 | -5.89% | 0.27 | 8 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 26.80 | 30.70 | 28.75 | 30.70 | -1.40 | -4.37% | 0.27 | 7 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 106.00 | 27.80 | 31.70 | 29.75 | 29.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 107.00 | 29.05 | 32.70 | 30.88 | 34.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 108.00 | 29.80 | 33.70 | 31.75 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 109.00 | 30.80 | 34.70 | 32.75 | 32.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 31.95 | 35.70 | 33.83 | 36.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 111.00 | 32.80 | 36.70 | 34.75 | 34.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 112.00 | 33.80 | 37.70 | 35.75 | 35.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 113.00 | 34.95 | 38.70 | 36.83 | 39.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 114.00 | 35.95 | 39.65 | 37.80 | 35.95 | -5.15 | -12.53% | 0.33 | 58 | 20 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 36.95 | 40.70 | 38.83 | 38.90 | -3.35 | -7.93% | 0.34 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 116.00 | 37.95 | 41.70 | 39.83 | 29.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 117.00 | 38.95 | 42.70 | 40.83 | 39.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 118.00 | 39.95 | 43.70 | 41.83 | 43.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 119.00 | 40.95 | 44.70 | 42.83 | 42.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 41.95 | 45.70 | 43.83 | 41.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 121.00 | 42.95 | 46.70 | 44.83 | 33.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 122.00 | 43.95 | 47.70 | 45.83 | 46.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 123.00 | 44.95 | 48.70 | 46.83 | 49.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 124.00 | 45.95 | 49.70 | 47.83 | 51.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 46.95 | 50.70 | 48.83 | 49.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 126.00 | 47.95 | 51.70 | 49.83 | 50.86 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 127.00 | 48.95 | 52.70 | 50.83 | 45.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 128.00 | 49.95 | 53.70 | 51.83 | 41.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 129.00 | 50.95 | 54.70 | 52.83 | 41.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 51.95 | 55.65 | 53.80 | 50.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 131.00 | 52.95 | 56.70 | 54.83 | 57.52 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 132.00 | 53.95 | 57.70 | 55.83 | 46.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 133.00 | 54.95 | 58.70 | 56.83 | 49.28 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 56.95 | 60.75 | 58.85 | 50.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 61.95 | 65.70 | 63.83 | 65.70 | -1.40 | -2.09% | 0.46 | 26 | 6 | 3.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 66.95 | 70.70 | 68.83 | 61.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 71.95 | 75.80 | 73.88 | 75.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 76.95 | 80.75 | 78.85 | 45.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 81.95 | 85.70 | 83.83 | % | 0.52 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 86.95 | 90.70 | 88.83 | % | 0.54 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 91.95 | 95.70 | 93.83 | % | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 96.95 | 100.80 | 98.88 | % | 0.57 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 101.95 | 105.80 | 103.88 | % | 0.58 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 106.95 | 110.80 | 108.88 | % | 0.59 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 190.00 | 111.95 | 115.70 | 113.83 | % | 0.60 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 195.00 | 116.95 | 120.70 | 118.83 | % | 0.61 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 200.00 | 121.95 | 125.70 | 123.83 | % | 0.62 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 205.00 | 126.95 | 130.80 | 128.88 | % | 0.63 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 210.00 | 131.95 | 135.70 | 133.83 | % | 0.64 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 215.00 | 136.95 | 140.80 | 138.88 | % | 0.65 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 141.95 | 145.80 | 143.88 | % | 0.65 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 225.00 | 146.95 | 150.70 | 148.83 | % | 0.66 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 230.00 | 151.95 | 155.70 | 153.83 | % | 0.67 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |