Options Chain for TESLA INC COM (TSLA) - $411.75 as of 2/20/2026 5:38:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 328.90 | 334.80 | 331.85 | % | 4.15 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 90.00 | 318.90 | 325.05 | 321.98 | % | 3.58 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 309.05 | 314.85 | 311.95 | 310.42 | 0.00 | 0.00% | 3.12 | 0 | 11 | 3.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 299.00 | 305.20 | 302.10 | % | 2.75 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 120.00 | 289.00 | 295.00 | 292.00 | % | 2.43 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 130.00 | 279.05 | 285.25 | 282.15 | % | 2.17 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 140.00 | 269.05 | 275.35 | 272.20 | % | 1.94 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 150.00 | 259.20 | 265.05 | 262.13 | 258.95 | 0.00 | 0.00% | 1.75 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 249.10 | 255.00 | 252.05 | % | 1.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 170.00 | 239.15 | 245.25 | 242.20 | % | 1.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 180.00 | 229.15 | 235.40 | 232.28 | 255.05 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 219.20 | 225.10 | 222.15 | 219.73 | -2.04 | -0.92% | 1.17 | 1 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 209.90 | 214.80 | 212.35 | 213.16 | -8.89 | -4.01% | 1.06 | 1 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 199.95 | 204.85 | 202.40 | 193.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 190.00 | 194.85 | 192.43 | 188.42 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 180.10 | 184.95 | 182.53 | 181.45 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 170.15 | 175.00 | 172.58 | 173.78 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 160.25 | 164.95 | 162.60 | 158.87 | +1.09 | +0.70% | 0.65 | 1 | 22 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 255.00 | 155.35 | 159.90 | 157.63 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 260.00 | 150.70 | 154.90 | 152.80 | 139.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 145.75 | 149.75 | 147.75 | 143.89 | -19.96 | -12.19% | 0.56 | 19 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 141.65 | 143.95 | 142.80 | 141.50 | -0.47 | -0.34% | 0.53 | 34 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 135.90 | 139.75 | 137.83 | 153.68 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 131.00 | 134.75 | 132.88 | 130.40 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 126.10 | 129.95 | 128.03 | 138.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 121.20 | 124.95 | 123.08 | 132.75 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.97 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 295.00 | 116.35 | 119.95 | 118.15 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 300.00 | 111.50 | 114.95 | 113.23 | 113.57 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.89 | 1.00 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 106.65 | 109.95 | 108.30 | 105.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.85 | 1.00 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 101.60 | 104.15 | 102.88 | 101.05 | 0.00 | 0.00% | 0.33 | 0 | 73 | 0.81 | 1.00 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 97.05 | 99.70 | 98.38 | 97.42 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 320.00 | 92.30 | 94.65 | 93.48 | 97.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 87.60 | 89.75 | 88.68 | 87.52 | +0.30 | +0.35% | 0.27 | 1 | 11 | 0.69 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 82.70 | 84.80 | 83.75 | 85.83 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.54 | 0.98 | 0.00 | -0.09 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 78.15 | 79.55 | 78.85 | 74.10 | -7.95 | -9.69% | 0.24 | 5 | 6 | 0.59 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 73.45 | 74.80 | 74.13 | 70.64 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.58 | 0.96 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 345.00 | 68.65 | 69.85 | 69.25 | 70.75 | -0.40 | -0.57% | 0.20 | 1 | 24 | 0.55 | 0.95 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 63.90 | 65.15 | 64.53 | 62.82 | -1.51 | -2.35% | 0.18 | 2 | 306 | 0.53 | 0.94 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 59.25 | 60.45 | 59.85 | 58.01 | -0.54 | -0.93% | 0.17 | 3 | 22 | 0.51 | 0.92 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 54.60 | 55.80 | 55.20 | 53.60 | -3.85 | -6.71% | 0.15 | 2 | 29 | 0.49 | 0.91 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 50.20 | 51.20 | 50.70 | 49.04 | -0.51 | -1.03% | 0.14 | 1 | 171 | 0.48 | 0.88 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 46.00 | 46.60 | 46.30 | 45.90 | -0.37 | -0.80% | 0.13 | 36 | 183 | 0.47 | 0.86 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 41.40 | 42.50 | 41.95 | 40.41 | -1.77 | -4.20% | 0.11 | 4 | 69 | 0.45 | 0.83 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 37.60 | 37.85 | 37.73 | 37.63 | +0.23 | +0.62% | 0.10 | 33 | 83 | 0.45 | 0.80 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 33.60 | 33.85 | 33.73 | 34.80 | +2.45 | +7.58% | 0.09 | 32 | 54 | 0.43 | 0.77 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 29.80 | 30.00 | 29.90 | 29.78 | -0.07 | -0.24% | 0.08 | 32 | 97 | 0.42 | 0.73 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 26.20 | 26.40 | 26.30 | 26.62 | +0.82 | +3.18% | 0.07 | 30 | 522 | 0.42 | 0.69 | 0.01 | -0.37 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 22.80 | 23.00 | 22.90 | 23.15 | -0.74 | -3.10% | 0.06 | 96 | 452 | 0.41 | 0.64 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 19.75 | 19.85 | 19.80 | 19.85 | -0.60 | -2.94% | 0.05 | 349 | 285 | 0.40 | 0.59 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 16.90 | 16.95 | 16.93 | 16.95 | -1.10 | -6.10% | 0.04 | 1,698 | 771 | 0.40 | 0.54 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 14.15 | 14.35 | 14.25 | 14.30 | -1.17 | -7.57% | 0.03 | 380 | 662 | 0.39 | 0.49 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 11.95 | 12.00 | 11.98 | 11.90 | -0.97 | -7.54% | 0.03 | 697 | 766 | 0.39 | 0.44 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 9.85 | 9.95 | 9.90 | 9.95 | -0.85 | -7.87% | 0.02 | 563 | 618 | 0.38 | 0.39 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 8.10 | 8.15 | 8.13 | 8.15 | -1.13 | -12.18% | 0.02 | 642 | 1,388 | 0.38 | 0.34 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 6.55 | 6.65 | 6.60 | 6.60 | -1.10 | -14.29% | 0.02 | 226 | 512 | 0.38 | 0.29 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 5.25 | 5.35 | 5.30 | 5.28 | -1.07 | -16.85% | 0.01 | 445 | 843 | 0.37 | 0.25 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 4.20 | 4.25 | 4.23 | 4.25 | -1.00 | -19.05% | 0.01 | 284 | 563 | 0.37 | 0.21 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.85 | -20.24% | 0.01 | 1,634 | 1,419 | 0.37 | 0.18 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 2.64 | 2.67 | 2.66 | 2.70 | -0.65 | -19.41% | 0.01 | 252 | 535 | 0.37 | 0.15 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 2.09 | 2.11 | 2.10 | 2.09 | -0.56 | -21.14% | 0.00 | 619 | 1,110 | 0.37 | 0.12 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 1.64 | 1.67 | 1.66 | 1.68 | -0.47 | -21.86% | 0.00 | 154 | 503 | 0.37 | 0.10 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 1.30 | 1.33 | 1.32 | 1.30 | -0.50 | -27.78% | 0.00 | 277 | 820 | 0.38 | 0.08 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 1.04 | 1.06 | 1.05 | 1.05 | -0.40 | -27.59% | 0.00 | 119 | 734 | 0.38 | 0.06 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 0.83 | 0.85 | 0.84 | 0.83 | -0.37 | -30.84% | 0.00 | 226 | 1,252 | 0.38 | 0.05 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 0.66 | 0.69 | 0.68 | 0.65 | -0.27 | -29.35% | 0.00 | 92 | 336 | 0.39 | 0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.21 | -27.64% | 0.00 | 77 | 593 | 0.39 | 0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.17 | -26.99% | 0.00 | 86 | 394 | 0.40 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 500.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.17 | -32.70% | 0.00 | 130 | 1,238 | 0.40 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 0.29 | 0.32 | 0.31 | 0.34 | -0.04 | -10.53% | 0.00 | 18 | 296 | 0.41 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 510.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 36 | 525 | 0.41 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 515.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 0.00 | 43 | 286 | 0.42 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 520.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 28 | 374 | 0.43 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 525.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 72 | 205 | 0.43 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 32 | 276 | 0.44 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 535.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 11 | 52 | 0.45 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 540.00 | 0.10 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 545.00 | 0.08 | 0.11 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 550.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 453 | 191 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 560.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 565.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 570.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 575.00 | 0.03 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 580.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 585.00 | 0.02 | 0.05 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 590.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 595.00 | 0.01 | 0.04 | 0.03 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 600.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 307 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 78 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 615.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 625.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 630.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 0.62 | 0.31 | 0.15 | +0.13 | +650.00% | 0.00 | 4 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.55 | 0.28 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 4 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.22 | 0.11 | 0.22 | +0.09 | +69.24% | 0.00 | 5 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.54 | 0.27 | 0.15 | +0.09 | +150.00% | 0.00 | 6 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.54 | 0.27 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.54 | 0.27 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.54 | 0.27 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.54 | 0.27 | 0.21 | +0.14 | +200.00% | 0.00 | 2 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.62 | 0.31 | 0.15 | +0.12 | +400.00% | 0.00 | 2 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.22 | 0.11 | 0.18 | +0.16 | +800.00% | 0.00 | 3 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.54 | 0.27 | 0.20 | +0.13 | +185.72% | 0.00 | 8 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.22 | 0.11 | 0.13 | +0.12 | +1,200.00% | 0.00 | 6 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.05 | % | 0.00 | 1 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 140.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.42 | 0.22 | 0.08 | % | 0.00 | 3 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 170.00 | 0.01 | 0.55 | 0.28 | 0.19 | +0.14 | +280.00% | 0.00 | 2 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.56 | 0.29 | 0.19 | +0.09 | +90.00% | 0.00 | 2 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 0.02 | 0.56 | 0.29 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 0.03 | 0.59 | 0.31 | 0.18 | +0.12 | +200.00% | 0.00 | 2 | 169 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 0.04 | 0.27 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 7,026 | 230 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 79 | 73 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 4 | 224 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 255.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 0.00 | 73 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 260.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 10 | 152 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 0.21 | 0.23 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 0.24 | 0.26 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 25 | 676 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 0.28 | 0.30 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 44 | 276 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 185 | 125 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 0.36 | 0.37 | 0.37 | 0.34 | -0.12 | -26.09% | 0.00 | 1 | 150 | 0.73 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 0.41 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 48 | 133 | 0.71 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 295.00 | 0.46 | 0.48 | 0.47 | 0.48 | -0.03 | -5.89% | 0.00 | 28 | 57 | 0.70 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 300.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.02 | -3.64% | 0.00 | 183 | 493 | 0.68 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 0.58 | 0.61 | 0.60 | 0.63 | -0.02 | -3.08% | 0.00 | 116 | 154 | 0.66 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 0.66 | 0.68 | 0.67 | 0.68 | -0.06 | -8.11% | 0.00 | 1,569 | 197 | 0.64 | 0.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 0.74 | 0.77 | 0.76 | 0.80 | -0.04 | -4.77% | 0.00 | 32 | 202 | 0.62 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 320.00 | 0.84 | 0.86 | 0.85 | 0.85 | -0.17 | -16.67% | 0.00 | 76 | 209 | 0.61 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 0.95 | 0.97 | 0.96 | 0.95 | -0.20 | -17.40% | 0.00 | 93 | 305 | 0.59 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 1.07 | 1.09 | 1.08 | 1.14 | -0.14 | -10.94% | 0.00 | 39 | 208 | 0.57 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 1.22 | 1.25 | 1.24 | 1.26 | -0.21 | -14.29% | 0.00 | 244 | 409 | 0.56 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 1.40 | 1.43 | 1.42 | 1.42 | -0.31 | -17.92% | 0.00 | 39 | 307 | 0.54 | -0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 345.00 | 1.61 | 1.64 | 1.63 | 1.73 | -0.19 | -9.90% | 0.00 | 36 | 252 | 0.52 | -0.05 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 1.87 | 1.89 | 1.88 | 2.01 | -0.27 | -11.85% | 0.01 | 122 | 708 | 0.51 | -0.06 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 2.17 | 2.20 | 2.19 | 2.21 | -0.51 | -18.75% | 0.01 | 76 | 170 | 0.49 | -0.08 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 2.55 | 2.58 | 2.57 | 2.52 | -0.48 | -16.00% | 0.01 | 250 | 626 | 0.48 | -0.09 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 3.00 | 3.05 | 3.03 | 2.98 | -0.67 | -18.36% | 0.01 | 169 | 490 | 0.47 | -0.12 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 3.55 | 3.60 | 3.58 | 3.55 | -0.85 | -19.32% | 0.01 | 300 | 767 | 0.45 | -0.14 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 4.20 | 4.30 | 4.25 | 4.45 | -0.67 | -13.09% | 0.01 | 146 | 548 | 0.44 | -0.17 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 5.05 | 5.10 | 5.08 | 5.04 | -0.96 | -16.00% | 0.01 | 363 | 994 | 0.44 | -0.20 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 6.05 | 6.10 | 6.08 | 6.04 | -1.24 | -17.04% | 0.02 | 341 | 761 | 0.43 | -0.23 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 7.20 | 7.25 | 7.23 | 7.22 | -0.93 | -11.42% | 0.02 | 469 | 897 | 0.42 | -0.27 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 8.55 | 8.65 | 8.60 | 8.75 | -1.05 | -10.72% | 0.02 | 279 | 569 | 0.41 | -0.31 | 0.01 | -0.37 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 10.15 | 10.25 | 10.20 | 10.18 | -1.07 | -9.52% | 0.03 | 454 | 981 | 0.40 | -0.36 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 12.00 | 12.10 | 12.05 | 12.29 | -0.99 | -7.46% | 0.03 | 239 | 753 | 0.40 | -0.41 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 14.10 | 14.20 | 14.15 | 14.15 | -1.30 | -8.42% | 0.03 | 1,551 | 874 | 0.39 | -0.46 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 16.50 | 16.70 | 16.60 | 16.75 | -1.16 | -6.48% | 0.04 | 320 | 351 | 0.39 | -0.51 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 19.15 | 19.35 | 19.25 | 19.27 | -1.70 | -8.11% | 0.05 | 65 | 701 | 0.38 | -0.56 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 22.10 | 22.30 | 22.20 | 22.58 | -1.92 | -7.84% | 0.05 | 145 | 1,252 | 0.38 | -0.61 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 25.30 | 25.60 | 25.45 | 26.80 | -1.00 | -3.60% | 0.06 | 16 | 447 | 0.37 | -0.66 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 28.85 | 29.10 | 28.98 | 29.70 | -1.18 | -3.83% | 0.07 | 27 | 295 | 0.37 | -0.71 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 32.55 | 32.65 | 32.60 | 34.35 | -1.35 | -3.79% | 0.07 | 12 | 256 | 0.37 | -0.75 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 36.50 | 36.80 | 36.65 | 37.50 | -0.08 | -0.22% | 0.08 | 48 | 83 | 0.36 | -0.79 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 39.70 | 41.60 | 40.65 | 42.29 | -1.64 | -3.74% | 0.09 | 18 | 127 | 0.37 | -0.82 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 44.10 | 46.15 | 45.13 | 48.24 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.36 | -0.85 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 48.50 | 50.45 | 49.48 | 53.05 | +2.20 | +4.33% | 0.11 | 4 | 82 | 0.34 | -0.88 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 53.20 | 55.20 | 54.20 | 55.82 | -8.46 | -13.17% | 0.12 | 2 | 33 | 0.34 | -0.90 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 58.30 | 59.30 | 58.80 | 58.47 | -1.52 | -2.54% | 0.13 | 26 | 73 | 0.36 | -0.92 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 62.75 | 64.45 | 63.60 | 64.19 | -0.80 | -1.24% | 0.13 | 13 | 32 | 0.44 | -0.94 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 67.85 | 69.30 | 68.58 | 69.56 | -1.32 | -1.87% | 0.14 | 23 | 47 | 0.46 | -0.95 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 72.50 | 74.15 | 73.33 | 74.11 | -18.00 | -19.55% | 0.15 | 1 | 3 | 0.47 | -0.96 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 77.45 | 79.05 | 78.25 | 78.45 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.48 | -0.97 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 82.40 | 84.00 | 83.20 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.05 | 2/20/2026 4:00:06 PM EST | |||
| 500.00 | 87.65 | 88.85 | 88.25 | 91.50 | -1.67 | -1.80% | 0.18 | 1 | 41 | 0.51 | -0.98 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 92.35 | 93.95 | 93.15 | 85.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 510.00 | 97.20 | 99.05 | 98.13 | 89.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 515.00 | 102.20 | 104.05 | 103.13 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 520.00 | 107.20 | 109.05 | 108.13 | 117.46 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 525.00 | 112.30 | 114.00 | 113.15 | 95.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 117.20 | 119.05 | 118.13 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 535.00 | 122.20 | 124.05 | 123.13 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 540.00 | 127.20 | 129.05 | 128.13 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 545.00 | 132.20 | 134.05 | 133.13 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 550.00 | 137.30 | 139.00 | 138.15 | 135.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 142.20 | 144.05 | 143.13 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 560.00 | 147.20 | 149.05 | 148.13 | 148.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 565.00 | 152.20 | 154.05 | 153.13 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 570.00 | 157.20 | 159.05 | 158.13 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 575.00 | 162.30 | 164.00 | 163.15 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 580.00 | 167.20 | 169.05 | 168.13 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 585.00 | 172.20 | 174.05 | 173.13 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 590.00 | 177.20 | 179.05 | 178.13 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 595.00 | 182.20 | 184.05 | 183.13 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 600.00 | 187.30 | 189.00 | 188.15 | 166.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 192.20 | 194.05 | 193.13 | 187.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 610.00 | 197.20 | 199.05 | 198.13 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 615.00 | 202.20 | 204.05 | 203.13 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 620.00 | 207.20 | 209.05 | 208.13 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 625.00 | 212.30 | 214.00 | 213.15 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 630.00 | 217.20 | 219.05 | 218.13 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 640.00 | 227.20 | 229.05 | 228.13 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 650.00 | 237.30 | 239.00 | 238.15 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 660.00 | 247.20 | 249.05 | 248.13 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 670.00 | 257.20 | 259.05 | 258.13 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 680.00 | 267.20 | 269.05 | 268.13 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 690.00 | 277.20 | 279.05 | 278.13 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 700.00 | 287.30 | 289.00 | 288.15 | 278.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 710.00 | 297.20 | 299.05 | 298.13 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 720.00 | 307.20 | 309.05 | 308.13 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 730.00 | 317.20 | 319.05 | 318.13 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 740.00 | 327.20 | 329.05 | 328.13 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 750.00 | 337.30 | 339.00 | 338.15 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 760.00 | 347.20 | 349.05 | 348.13 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 770.00 | 357.20 | 359.05 | 358.13 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 780.00 | 367.20 | 369.05 | 368.13 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 790.00 | 377.20 | 379.05 | 378.13 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 800.00 | 387.30 | 389.00 | 388.15 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 810.00 | 397.20 | 399.05 | 398.13 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 820.00 | 407.20 | 409.05 | 408.13 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 830.00 | 417.20 | 419.05 | 418.13 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 840.00 | 427.20 | 429.05 | 428.13 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 850.00 | 437.30 | 439.00 | 438.15 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 860.00 | 447.20 | 449.05 | 448.13 | % | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 870.00 | 457.20 | 459.05 | 458.13 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |