Options Chain for MICRON TECHNOLOGY INC COM (MU) - $416.80 as of 2/20/2026 5:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 391.35 | 394.65 | 393.00 | % | 11.23 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 40.00 | 386.30 | 389.55 | 387.93 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 45.00 | 381.40 | 384.85 | 383.13 | % | 8.51 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 50.00 | 376.35 | 379.65 | 378.00 | % | 7.56 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 55.00 | 371.25 | 374.75 | 373.00 | % | 6.78 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 60.00 | 366.20 | 369.85 | 368.03 | % | 6.13 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 65.00 | 361.45 | 364.80 | 363.13 | % | 5.59 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 70.00 | 356.45 | 359.85 | 358.15 | % | 5.12 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 75.00 | 351.40 | 354.95 | 353.18 | % | 4.71 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 80.00 | 346.40 | 349.90 | 348.15 | % | 4.35 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 85.00 | 341.50 | 344.85 | 343.18 | % | 4.04 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 90.00 | 336.35 | 340.05 | 338.20 | % | 3.76 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 95.00 | 331.40 | 335.00 | 333.20 | % | 3.51 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 100.00 | 326.40 | 330.35 | 328.38 | 327.91 | % | 3.28 | 2 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 105.00 | 321.50 | 325.05 | 323.28 | % | 3.08 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 110.00 | 316.50 | 319.80 | 318.15 | 294.80 | 0.00 | 0.00% | 2.89 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 115.00 | 311.40 | 314.95 | 313.18 | % | 2.72 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 120.00 | 306.55 | 309.95 | 308.25 | 255.80 | 0.00 | 0.00% | 2.57 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 301.45 | 305.10 | 303.28 | % | 2.43 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 130.00 | 296.60 | 299.90 | 298.25 | 278.75 | 0.00 | 0.00% | 2.29 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 291.50 | 294.95 | 293.23 | % | 2.17 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 140.00 | 286.50 | 290.15 | 288.33 | 286.80 | +12.44 | +4.54% | 2.06 | 6 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 281.50 | 285.15 | 283.33 | % | 1.95 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 150.00 | 276.60 | 280.00 | 278.30 | 274.77 | 0.00 | 0.00% | 1.86 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 271.70 | 274.55 | 273.13 | % | 1.76 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 160.00 | 266.70 | 269.40 | 268.05 | % | 1.68 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 165.00 | 261.65 | 264.35 | 263.00 | % | 1.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 170.00 | 256.70 | 259.35 | 258.03 | % | 1.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 175.00 | 251.70 | 254.40 | 253.05 | % | 1.45 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 180.00 | 246.80 | 249.45 | 248.13 | 247.94 | % | 1.38 | 3 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 185.00 | 241.75 | 244.40 | 243.08 | 231.89 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 236.85 | 239.60 | 238.23 | 226.50 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 231.85 | 234.80 | 233.33 | 225.75 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 200.00 | 226.90 | 229.55 | 228.23 | 216.08 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.74 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 205.00 | 221.80 | 224.80 | 223.30 | % | 1.09 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 210.00 | 216.95 | 219.85 | 218.40 | 174.80 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.65 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:17 PM EST |
| 215.00 | 211.95 | 214.60 | 213.28 | 215.05 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 220.00 | 207.00 | 209.65 | 208.33 | 211.75 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.55 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 225.00 | 202.05 | 205.30 | 203.68 | 201.18 | +38.99 | +24.04% | 0.91 | 1 | 2 | 1.47 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 197.00 | 199.70 | 198.35 | 201.90 | 0.00 | 0.00% | 0.86 | 0 | 7 | 1.47 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 235.00 | 192.10 | 194.75 | 193.43 | 149.17 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.43 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 240.00 | 187.10 | 190.40 | 188.75 | 158.77 | 0.00 | 0.00% | 0.79 | 0 | 14 | 1.39 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 245.00 | 182.15 | 185.50 | 183.83 | 175.82 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 250.00 | 177.30 | 179.95 | 178.63 | 177.57 | -6.59 | -3.58% | 0.71 | 1 | 5 | 1.32 | 0.99 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 255.00 | 172.35 | 175.50 | 173.93 | 178.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.06 | 2/2/2026 | 2/20/2026 4:00:17 PM EST |
| 260.00 | 167.35 | 170.30 | 168.83 | 166.81 | +42.41 | +34.10% | 0.65 | 1 | 4 | 1.25 | 0.99 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 265.00 | 162.50 | 165.75 | 164.13 | 157.55 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.22 | 0.99 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 270.00 | 157.60 | 160.70 | 159.15 | 125.01 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.19 | 0.98 | 0.00 | -0.10 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 275.00 | 152.65 | 155.45 | 154.05 | 166.83 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.16 | 0.98 | 0.00 | -0.10 | 2/2/2026 | 2/20/2026 4:00:17 PM EST |
| 280.00 | 147.80 | 150.55 | 149.18 | 135.47 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.13 | 0.98 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 285.00 | 142.90 | 146.05 | 144.48 | 102.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.14 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 290.00 | 138.05 | 140.80 | 139.43 | 135.16 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.07 | 0.97 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 295.00 | 133.20 | 136.00 | 134.60 | 91.65 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.05 | 0.97 | 0.00 | -0.17 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 300.00 | 128.40 | 131.15 | 129.78 | 129.47 | +12.41 | +10.61% | 0.43 | 2 | 34 | 0.87 | 0.96 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 305.00 | 123.60 | 126.40 | 125.00 | 121.85 | +32.85 | +36.91% | 0.41 | 2 | 2 | 0.85 | 0.96 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 310.00 | 118.85 | 121.60 | 120.23 | 108.35 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.86 | 0.95 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 315.00 | 114.10 | 116.90 | 115.50 | 109.83 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.85 | 0.95 | 0.00 | -0.24 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 320.00 | 109.35 | 112.20 | 110.78 | 106.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.84 | 0.94 | 0.00 | -0.26 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 325.00 | 104.75 | 107.50 | 106.13 | 105.07 | +23.75 | +29.21% | 0.33 | 1 | 16 | 0.83 | 0.93 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 330.00 | 100.00 | 102.85 | 101.43 | 101.10 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.82 | 0.92 | 0.00 | -0.31 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 335.00 | 95.55 | 98.10 | 96.83 | 84.28 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.81 | 0.91 | 0.00 | -0.33 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 340.00 | 91.00 | 94.05 | 92.53 | 91.03 | +21.53 | +30.98% | 0.27 | 5 | 16 | 0.81 | 0.90 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 345.00 | 86.50 | 89.65 | 88.08 | 85.94 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.81 | 0.89 | 0.00 | -0.38 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 350.00 | 82.10 | 85.15 | 83.63 | 80.73 | +8.73 | +12.13% | 0.24 | 11 | 143 | 0.79 | 0.88 | 0.00 | -0.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 355.00 | 77.75 | 80.90 | 79.33 | 74.54 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.79 | 0.87 | 0.00 | -0.42 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 360.00 | 73.45 | 76.20 | 74.83 | 75.00 | +11.00 | +17.19% | 0.21 | 29 | 44 | 0.77 | 0.85 | 0.00 | -0.45 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 365.00 | 69.25 | 72.45 | 70.85 | 68.58 | +6.88 | +11.16% | 0.19 | 9 | 73 | 0.74 | 0.84 | 0.00 | -0.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 370.00 | 65.15 | 67.55 | 66.35 | 65.53 | +4.78 | +7.87% | 0.18 | 107 | 74 | 0.74 | 0.82 | 0.00 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 375.00 | 61.10 | 63.90 | 62.50 | 60.69 | +8.60 | +16.51% | 0.17 | 32 | 172 | 0.74 | 0.80 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 380.00 | 57.95 | 59.90 | 58.93 | 58.39 | +9.75 | +20.05% | 0.16 | 11 | 318 | 0.74 | 0.78 | 0.00 | -0.54 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 385.00 | 53.95 | 56.05 | 55.00 | 53.30 | +7.55 | +16.51% | 0.14 | 2 | 96 | 0.73 | 0.76 | 0.00 | -0.57 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 390.00 | 49.80 | 52.00 | 50.90 | 50.05 | +7.55 | +17.77% | 0.13 | 115 | 212 | 0.71 | 0.74 | 0.00 | -0.59 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 395.00 | 46.20 | 48.55 | 47.38 | 47.92 | +9.24 | +23.89% | 0.12 | 33 | 138 | 0.70 | 0.71 | 0.00 | -0.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 400.00 | 43.00 | 45.35 | 44.18 | 42.92 | +6.17 | +16.79% | 0.11 | 36 | 423 | 0.70 | 0.69 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 405.00 | 39.70 | 41.85 | 40.78 | 40.11 | +6.16 | +18.15% | 0.10 | 32 | 231 | 0.69 | 0.66 | 0.01 | -0.64 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 410.00 | 37.80 | 38.95 | 38.38 | 37.80 | +5.24 | +16.10% | 0.09 | 79 | 429 | 0.70 | 0.64 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 415.00 | 33.70 | 35.60 | 34.65 | 33.80 | +4.00 | +13.43% | 0.08 | 68 | 610 | 0.68 | 0.61 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 420.00 | 31.15 | 32.90 | 32.03 | 32.05 | +5.80 | +22.10% | 0.08 | 456 | 331 | 0.68 | 0.58 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 425.00 | 28.50 | 30.15 | 29.33 | 29.60 | +5.20 | +21.32% | 0.07 | 147 | 375 | 0.68 | 0.55 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 430.00 | 26.35 | 27.50 | 26.93 | 26.50 | +3.64 | +15.93% | 0.06 | 195 | 398 | 0.68 | 0.52 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 435.00 | 24.00 | 25.15 | 24.58 | 24.05 | +4.05 | +20.25% | 0.06 | 104 | 301 | 0.67 | 0.49 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 440.00 | 21.50 | 22.85 | 22.18 | 22.00 | +4.02 | +22.36% | 0.05 | 87 | 388 | 0.67 | 0.47 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 445.00 | 19.05 | 20.90 | 19.98 | 19.50 | +3.15 | +19.27% | 0.04 | 142 | 196 | 0.66 | 0.44 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 450.00 | 17.55 | 18.90 | 18.23 | 18.27 | +3.23 | +21.48% | 0.04 | 93 | 1,040 | 0.66 | 0.41 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 455.00 | 16.05 | 17.15 | 16.60 | 16.50 | +2.50 | +17.86% | 0.04 | 136 | 90 | 0.66 | 0.38 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 460.00 | 14.40 | 15.55 | 14.98 | 15.05 | +2.74 | +22.26% | 0.03 | 103 | 280 | 0.66 | 0.36 | 0.01 | -0.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 465.00 | 12.60 | 13.90 | 13.25 | 13.13 | +2.18 | +19.91% | 0.03 | 24 | 130 | 0.65 | 0.33 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 470.00 | 11.30 | 12.75 | 12.03 | 12.38 | +2.42 | +24.30% | 0.03 | 66 | 327 | 0.65 | 0.31 | 0.01 | -0.57 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 475.00 | 10.25 | 11.25 | 10.75 | 10.52 | +1.23 | +13.24% | 0.02 | 93 | 182 | 0.65 | 0.28 | 0.01 | -0.55 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 480.00 | 9.65 | 10.05 | 9.85 | 9.70 | +1.90 | +24.36% | 0.02 | 485 | 983 | 0.66 | 0.26 | 0.00 | -0.53 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 485.00 | 8.30 | 9.10 | 8.70 | 9.00 | +1.52 | +20.33% | 0.02 | 237 | 107 | 0.65 | 0.24 | 0.00 | -0.51 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 490.00 | 7.55 | 8.30 | 7.93 | 7.92 | +1.12 | +16.48% | 0.02 | 112 | 338 | 0.66 | 0.22 | 0.00 | -0.48 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 495.00 | 6.70 | 7.55 | 7.13 | 7.12 | +1.11 | +18.47% | 0.01 | 31 | 207 | 0.66 | 0.20 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 500.00 | 6.10 | 6.80 | 6.45 | 6.45 | +0.70 | +12.18% | 0.01 | 364 | 1,254 | 0.66 | 0.19 | 0.00 | -0.44 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 510.00 | 4.95 | 5.75 | 5.35 | 5.34 | +0.89 | +20.00% | 0.01 | 143 | 307 | 0.67 | 0.16 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 520.00 | 3.95 | 4.50 | 4.23 | 4.20 | +0.18 | +4.48% | 0.01 | 54 | 215 | 0.67 | 0.13 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 530.00 | 3.25 | 3.90 | 3.58 | 3.35 | +0.24 | +7.72% | 0.01 | 20 | 212 | 0.68 | 0.11 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 540.00 | 2.58 | 3.20 | 2.89 | 2.89 | +0.14 | +5.10% | 0.01 | 222 | 298 | 0.69 | 0.09 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 550.00 | 2.13 | 2.62 | 2.38 | 2.26 | -0.07 | -3.01% | 0.00 | 147 | 321 | 0.69 | 0.08 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 560.00 | 1.69 | 2.30 | 2.00 | 1.94 | -0.11 | -5.37% | 0.00 | 10 | 81 | 0.71 | 0.07 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 570.00 | 1.52 | 1.85 | 1.69 | 1.69 | 0.00 | 0.00% | 0.00 | 14 | 100 | 0.72 | 0.06 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 580.00 | 1.06 | 1.70 | 1.38 | 1.40 | +0.08 | +6.07% | 0.00 | 4 | 8 | 0.72 | 0.05 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 590.00 | 1.05 | 1.30 | 1.18 | 1.26 | +0.01 | +0.80% | 0.00 | 22 | 23 | 0.73 | 0.04 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 600.00 | 0.69 | 1.10 | 0.90 | 1.00 | -0.04 | -3.85% | 0.00 | 103 | 393 | 0.73 | 0.04 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 605.00 | 0.78 | 1.07 | 0.93 | 0.96 | -0.13 | -11.93% | 0.00 | 16 | 34 | 0.75 | 0.03 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 610.00 | 0.70 | 0.97 | 0.84 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.03 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 615.00 | 0.67 | 0.91 | 0.79 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.03 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 620.00 | 0.43 | 0.95 | 0.69 | 0.71 | -0.31 | -30.40% | 0.00 | 52 | 37 | 0.75 | 0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 625.00 | 0.56 | 0.81 | 0.69 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.02 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 630.00 | 0.52 | 0.81 | 0.67 | 0.62 | -0.01 | -1.59% | 0.00 | 127 | 108 | 0.77 | 0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 635.00 | 0.47 | 0.66 | 0.57 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.02 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 640.00 | 0.44 | 0.60 | 0.52 | 0.54 | -0.31 | -36.48% | 0.00 | 25 | 12 | 0.77 | 0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 645.00 | 0.15 | 0.77 | 0.46 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.02 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 650.00 | 0.36 | 0.68 | 0.52 | 0.46 | -0.21 | -31.35% | 0.00 | 324 | 348 | 0.80 | 0.02 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 660.00 | 0.19 | 0.77 | 0.48 | 0.52 | -0.18 | -25.72% | 0.00 | 6 | 16 | 0.80 | 0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 670.00 | 0.26 | 0.54 | 0.40 | 0.48 | +0.03 | +6.67% | 0.00 | 6 | 60 | 0.81 | 0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 680.00 | 0.19 | 0.35 | 0.27 | 0.30 | -0.21 | -41.18% | 0.00 | 4 | 63 | 0.80 | 0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 690.00 | 0.17 | 0.32 | 0.25 | 0.17 | -0.18 | -51.43% | 0.00 | 106 | 30 | 0.81 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 700.00 | 0.06 | 0.29 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 174 | 252 | 0.81 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 710.00 | 0.01 | 0.39 | 0.20 | 0.35 | +0.09 | +34.62% | 0.00 | 4 | 26 | 0.77 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 720.00 | 0.01 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 730.00 | 0.02 | 0.22 | 0.12 | 0.12 | -0.29 | -70.74% | 0.00 | 2 | 15 | 0.80 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 740.00 | 0.01 | 0.20 | 0.11 | 0.36 | -0.04 | -10.00% | 0.00 | 1 | 13 | 0.82 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 750.00 | 0.08 | 0.18 | 0.13 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 23 | 0.87 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 760.00 | 0.00 | 0.17 | 0.09 | 0.36 | +0.03 | +9.10% | 0.00 | 2 | 8 | 0.92 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 770.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 780.00 | 0.00 | 0.17 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 790.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 800.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.30 | -85.72% | 0.00 | 13 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 810.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 407 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 830.00 | 0.00 | 1.68 | 0.84 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 840.00 | 0.00 | 1.68 | 0.84 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 850.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 860.00 | 0.00 | 1.67 | 0.84 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 870.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 890.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 900.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 910.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.02 | 10,000 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16,760 | 861 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 768 | 797 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 825 | 1,674 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 971 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 58 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 70.00 | 0.00 | 1.66 | 0.83 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 34 | 3.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 482 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 80.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 90.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 654 | 2.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 1.66 | 0.83 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 1.66 | 0.83 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 1.66 | 0.83 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 1.67 | 0.84 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 1.67 | 0.84 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 1.67 | 0.84 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 37 | 83 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 1.67 | 0.84 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 1.68 | 0.84 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 1.68 | 0.84 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.29 | +0.24 | +480.00% | 0.00 | 159 | 188 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.29 | +0.21 | +262.50% | 0.00 | 9 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 88 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 200.00 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 12 | 43 | 1.15 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 205.00 | 0.03 | 0.29 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 18 | 1.16 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 0.01 | 0.21 | 0.11 | 0.17 | -0.03 | -15.00% | 0.00 | 10 | 82 | 1.07 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 215.00 | 0.01 | 0.40 | 0.21 | 0.11 | -0.05 | -31.25% | 0.00 | 12 | 31 | 1.09 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 220.00 | 0.17 | 0.35 | 0.26 | 0.27 | -0.07 | -20.59% | 0.00 | 164 | 222 | 1.17 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 225.00 | 0.01 | 0.50 | 0.26 | 0.29 | +0.09 | +45.00% | 0.00 | 9 | 132 | 1.04 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 0.01 | 0.50 | 0.26 | 0.30 | -0.19 | -38.78% | 0.00 | 1 | 319 | 1.01 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 235.00 | 0.10 | 0.44 | 0.27 | 0.44 | -0.03 | -6.39% | 0.00 | 1 | 156 | 1.05 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 240.00 | 0.01 | 0.55 | 0.28 | 0.28 | -0.08 | -22.23% | 0.00 | 3 | 391 | 0.95 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 245.00 | 0.22 | 0.63 | 0.43 | 0.43 | -0.09 | -17.31% | 0.00 | 64 | 175 | 1.06 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 250.00 | 0.17 | 0.54 | 0.36 | 0.42 | -0.13 | -23.64% | 0.00 | 313 | 164 | 0.98 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 255.00 | 0.32 | 0.69 | 0.51 | 0.41 | -0.16 | -28.07% | 0.00 | 201 | 135 | 1.03 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 260.00 | 0.08 | 0.68 | 0.38 | 0.42 | -0.21 | -33.34% | 0.00 | 132 | 317 | 0.90 | -0.01 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 265.00 | 0.41 | 0.83 | 0.62 | 0.61 | -0.11 | -15.28% | 0.00 | 38 | 71 | 0.98 | -0.01 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 270.00 | 0.41 | 1.03 | 0.72 | 0.63 | -0.29 | -31.53% | 0.00 | 7 | 141 | 0.97 | -0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 275.00 | 0.64 | 1.30 | 0.97 | 0.90 | -0.07 | -7.22% | 0.00 | 16 | 99 | 0.98 | -0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 280.00 | 0.68 | 1.23 | 0.96 | 0.93 | -0.30 | -24.39% | 0.00 | 224 | 196 | 0.95 | -0.02 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 285.00 | 0.55 | 1.70 | 1.13 | 1.07 | -0.30 | -21.90% | 0.00 | 25 | 1,226 | 0.93 | -0.02 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 290.00 | 0.59 | 1.40 | 1.00 | 1.15 | -0.51 | -30.73% | 0.00 | 23 | 1,564 | 0.88 | -0.03 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 295.00 | 1.06 | 1.70 | 1.38 | 1.18 | -0.61 | -34.08% | 0.00 | 8 | 193 | 0.91 | -0.03 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 300.00 | 1.31 | 2.04 | 1.68 | 2.04 | -0.06 | -2.86% | 0.01 | 171 | 624 | 0.91 | -0.04 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 305.00 | 1.45 | 2.09 | 1.77 | 1.59 | -0.55 | -25.71% | 0.01 | 35 | 434 | 0.88 | -0.04 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 310.00 | 1.69 | 2.48 | 2.09 | 1.88 | -0.82 | -30.37% | 0.01 | 7 | 172 | 0.88 | -0.05 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 315.00 | 1.98 | 2.64 | 2.31 | 2.31 | -0.72 | -23.77% | 0.01 | 17 | 142 | 0.86 | -0.05 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 320.00 | 2.20 | 2.82 | 2.51 | 2.35 | -1.00 | -29.86% | 0.01 | 97 | 521 | 0.85 | -0.06 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 325.00 | 2.50 | 3.30 | 2.90 | 2.53 | -1.47 | -36.75% | 0.01 | 26 | 233 | 0.84 | -0.07 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 330.00 | 2.79 | 3.55 | 3.17 | 3.30 | -0.85 | -20.49% | 0.01 | 35 | 401 | 0.82 | -0.08 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 335.00 | 3.25 | 4.05 | 3.65 | 3.74 | -1.36 | -26.67% | 0.01 | 58 | 166 | 0.82 | -0.09 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 340.00 | 3.80 | 4.30 | 4.05 | 4.30 | -1.45 | -25.22% | 0.01 | 145 | 249 | 0.80 | -0.10 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 345.00 | 4.20 | 4.80 | 4.50 | 4.57 | -1.85 | -28.82% | 0.01 | 67 | 383 | 0.79 | -0.11 | 0.00 | -0.38 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 350.00 | 4.80 | 5.65 | 5.23 | 5.22 | -1.83 | -25.96% | 0.01 | 244 | 1,644 | 0.78 | -0.12 | 0.00 | -0.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 355.00 | 5.40 | 6.20 | 5.80 | 6.00 | -1.80 | -23.08% | 0.02 | 29 | 955 | 0.77 | -0.13 | 0.00 | -0.42 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 360.00 | 6.15 | 6.90 | 6.53 | 6.58 | -2.02 | -23.49% | 0.02 | 103 | 451 | 0.76 | -0.15 | 0.00 | -0.45 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 365.00 | 6.95 | 7.70 | 7.33 | 7.34 | -2.86 | -28.04% | 0.02 | 26 | 187 | 0.75 | -0.16 | 0.00 | -0.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 370.00 | 7.85 | 8.70 | 8.28 | 8.45 | -2.20 | -20.66% | 0.02 | 209 | 829 | 0.75 | -0.18 | 0.00 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 375.00 | 8.65 | 9.95 | 9.30 | 9.44 | -2.41 | -20.34% | 0.02 | 154 | 192 | 0.74 | -0.20 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 380.00 | 9.90 | 11.00 | 10.45 | 10.60 | -3.52 | -24.93% | 0.03 | 168 | 605 | 0.73 | -0.22 | 0.00 | -0.54 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 385.00 | 11.00 | 12.10 | 11.55 | 11.59 | -4.00 | -25.66% | 0.03 | 58 | 365 | 0.72 | -0.24 | 0.00 | -0.57 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 390.00 | 12.15 | 13.50 | 12.83 | 13.10 | -4.75 | -26.62% | 0.03 | 96 | 333 | 0.71 | -0.26 | 0.00 | -0.59 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 395.00 | 13.80 | 15.05 | 14.43 | 14.34 | -5.29 | -26.95% | 0.04 | 17 | 252 | 0.71 | -0.29 | 0.00 | -0.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 400.00 | 15.50 | 16.65 | 16.08 | 15.94 | -5.26 | -24.82% | 0.04 | 76 | 344 | 0.71 | -0.31 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 405.00 | 16.95 | 18.15 | 17.55 | 18.15 | -5.87 | -24.44% | 0.04 | 28 | 414 | 0.70 | -0.34 | 0.01 | -0.64 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 410.00 | 18.70 | 20.15 | 19.43 | 19.49 | -6.56 | -25.19% | 0.05 | 51 | 191 | 0.69 | -0.36 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 415.00 | 20.95 | 22.25 | 21.60 | 21.39 | -5.66 | -20.93% | 0.05 | 46 | 259 | 0.69 | -0.39 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 420.00 | 23.00 | 24.75 | 23.88 | 23.70 | -7.50 | -24.04% | 0.06 | 39 | 240 | 0.69 | -0.42 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 425.00 | 25.20 | 27.00 | 26.10 | 26.40 | -5.88 | -18.22% | 0.06 | 76 | 105 | 0.68 | -0.45 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 430.00 | 27.35 | 29.80 | 28.58 | 27.35 | -9.10 | -24.97% | 0.07 | 34 | 44 | 0.68 | -0.48 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 435.00 | 30.35 | 32.55 | 31.45 | 31.55 | -7.75 | -19.72% | 0.07 | 35 | 41 | 0.68 | -0.51 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 440.00 | 33.05 | 35.35 | 34.20 | 35.00 | -8.79 | -20.08% | 0.08 | 57 | 96 | 0.68 | -0.53 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 445.00 | 35.85 | 38.05 | 36.95 | 37.00 | -2.00 | -5.13% | 0.08 | 46 | 5 | 0.67 | -0.56 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 450.00 | 39.15 | 41.25 | 40.20 | 40.75 | -6.87 | -14.43% | 0.09 | 21 | 479 | 0.67 | -0.59 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 455.00 | 42.20 | 44.65 | 43.43 | 44.40 | -6.50 | -12.77% | 0.10 | 51 | 14 | 0.67 | -0.62 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 460.00 | 45.55 | 47.95 | 46.75 | 47.75 | -11.71 | -19.70% | 0.10 | 16 | 16 | 0.67 | -0.64 | 0.01 | -0.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 465.00 | 49.05 | 51.50 | 50.28 | 51.35 | -25.23 | -32.95% | 0.11 | 10 | 8 | 0.66 | -0.67 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 470.00 | 52.80 | 55.15 | 53.98 | 54.52 | -7.08 | -11.50% | 0.11 | 2 | 6 | 0.67 | -0.69 | 0.01 | -0.57 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 475.00 | 56.50 | 58.95 | 57.73 | 57.93 | -3.07 | -5.04% | 0.12 | 23 | 8 | 0.66 | -0.72 | 0.01 | -0.55 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 480.00 | 60.35 | 62.80 | 61.58 | 66.05 | -12.20 | -15.60% | 0.13 | 1 | 1 | 0.67 | -0.74 | 0.00 | -0.53 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 485.00 | 64.50 | 66.80 | 65.65 | 71.35 | -5.85 | -7.58% | 0.14 | 20 | 10 | 0.67 | -0.76 | 0.00 | -0.51 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 490.00 | 68.45 | 70.90 | 69.68 | 82.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | -0.78 | 0.00 | -0.48 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 495.00 | 72.60 | 75.05 | 73.83 | 83.85 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.67 | -0.80 | 0.00 | -0.46 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 500.00 | 76.80 | 79.10 | 77.95 | 89.95 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.66 | -0.81 | 0.00 | -0.44 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 510.00 | 85.35 | 88.15 | 86.75 | 96.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.66 | -0.84 | 0.00 | -0.39 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 520.00 | 94.60 | 97.15 | 95.88 | 117.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | -0.87 | 0.00 | -0.35 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 530.00 | 103.40 | 106.40 | 104.90 | 112.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | -0.89 | 0.00 | -0.32 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 540.00 | 113.40 | 115.80 | 114.60 | 120.35 | -3.70 | -2.99% | 0.21 | 2 | 1 | 0.69 | -0.91 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 550.00 | 122.30 | 125.40 | 123.85 | 148.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | -0.92 | 0.00 | -0.26 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 560.00 | 131.95 | 135.00 | 133.48 | 151.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.67 | -0.93 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 570.00 | 141.75 | 144.70 | 143.23 | 146.35 | -23.99 | -14.09% | 0.25 | 4 | 5 | 0.84 | -0.94 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 580.00 | 151.40 | 154.45 | 152.93 | 160.85 | -19.29 | -10.71% | 0.26 | 8 | 6 | 0.87 | -0.95 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 590.00 | 161.60 | 164.35 | 162.98 | 189.94 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.88 | -0.96 | 0.00 | -0.16 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 600.00 | 171.35 | 174.20 | 172.78 | 174.80 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.93 | -0.96 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 605.00 | 175.95 | 179.15 | 177.55 | 231.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | -0.97 | 0.00 | -0.14 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 610.00 | 181.40 | 184.05 | 182.73 | % | 0.30 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.13 | 2/20/2026 4:00:17 PM EST | |||
| 615.00 | 185.80 | 189.00 | 187.40 | 241.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.12 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 620.00 | 190.85 | 194.00 | 192.43 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.11 | 2/20/2026 4:00:17 PM EST | |||
| 625.00 | 195.95 | 198.90 | 197.43 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.11 | 2/20/2026 4:00:17 PM EST | |||
| 630.00 | 201.05 | 203.95 | 202.50 | 202.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.01 | -0.98 | 0.00 | -0.10 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 635.00 | 205.60 | 208.85 | 207.23 | % | 0.33 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.09 | 2/20/2026 4:00:17 PM EST | |||
| 640.00 | 210.75 | 213.85 | 212.30 | % | 0.33 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.09 | 2/20/2026 4:00:17 PM EST | |||
| 645.00 | 216.10 | 218.80 | 217.45 | % | 0.34 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.09 | 2/20/2026 4:00:17 PM EST | |||
| 650.00 | 220.90 | 223.80 | 222.35 | % | 0.34 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.08 | 2/20/2026 4:00:17 PM EST | |||
| 660.00 | 230.90 | 233.75 | 232.33 | 231.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.07 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 670.00 | 240.85 | 243.75 | 242.30 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.06 | 2/20/2026 4:00:17 PM EST | |||
| 680.00 | 250.35 | 253.85 | 252.10 | 243.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 690.00 | 260.20 | 263.75 | 261.98 | 317.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 700.00 | 270.25 | 273.75 | 272.00 | 261.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 710.00 | 280.25 | 283.80 | 282.03 | 270.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 720.00 | 290.25 | 293.90 | 292.08 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 730.00 | 300.35 | 303.80 | 302.08 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 740.00 | 310.45 | 313.75 | 312.10 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 750.00 | 320.30 | 323.75 | 322.03 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 760.00 | 330.35 | 333.80 | 332.08 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 770.00 | 340.35 | 343.80 | 342.08 | % | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 780.00 | 350.35 | 353.95 | 352.15 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 790.00 | 360.35 | 363.90 | 362.13 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 800.00 | 370.25 | 373.90 | 372.08 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 810.00 | 380.25 | 383.75 | 382.00 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 820.00 | 390.25 | 393.75 | 392.00 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 830.00 | 400.25 | 403.75 | 402.00 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 840.00 | 410.25 | 413.75 | 412.00 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 850.00 | 420.25 | 423.95 | 422.10 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 860.00 | 430.25 | 433.75 | 432.00 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 870.00 | 440.25 | 443.80 | 442.03 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 880.00 | 450.30 | 453.75 | 452.03 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 890.00 | 460.25 | 464.00 | 462.13 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 900.00 | 470.25 | 473.75 | 472.00 | % | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 910.00 | 480.25 | 483.95 | 482.10 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |