Options Chain for STRATEGY INC CL A NEW (MSTR) - $129.45 as of 2/20/2026 3:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 124.20 | 128.40 | 126.30 | 125.97 | +3.97 | +3.26% | 25.26 | 158 | 1,303 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 117.10 | 125.45 | 121.28 | 113.42 | 0.00 | 0.00% | 12.13 | 0 | 10 | 9.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 112.10 | 120.45 | 116.28 | 107.30 | 0.00 | 0.00% | 7.75 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 107.15 | 115.50 | 111.33 | % | 5.57 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 25.00 | 102.15 | 110.50 | 106.33 | 108.39 | 0.00 | 0.00% | 4.25 | 0 | 12 | 5.34 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 97.20 | 105.55 | 101.38 | 102.38 | 0.00 | 0.00% | 3.38 | 0 | 15 | 4.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 92.25 | 100.60 | 96.43 | 124.65 | 0.00 | 0.00% | 2.76 | 0 | 2 | 4.27 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 87.30 | 95.65 | 91.48 | 96.29 | 0.00 | 0.00% | 2.29 | 0 | 10 | 3.86 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 84.70 | 88.65 | 86.68 | 91.36 | 0.00 | 0.00% | 1.93 | 0 | 113 | 2.88 | 1.00 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 78.25 | 84.95 | 81.60 | 73.55 | 0.00 | 0.00% | 1.63 | 0 | 71 | 3.10 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 72.55 | 80.85 | 76.70 | 89.42 | 0.00 | 0.00% | 1.39 | 0 | 20 | 2.96 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 67.65 | 75.95 | 71.80 | 84.77 | 0.00 | 0.00% | 1.20 | 0 | 89 | 2.73 | 0.98 | 0.00 | -0.05 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 64.80 | 70.10 | 67.45 | 101.18 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.24 | 0.97 | 0.00 | -0.06 | 12/15/2025 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 60.55 | 65.40 | 62.98 | 57.70 | 0.00 | 0.00% | 0.90 | 0 | 66 | 2.17 | 0.97 | 0.00 | -0.07 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 55.25 | 60.60 | 57.93 | 50.00 | 0.00 | 0.00% | 0.77 | 0 | 23 | 1.95 | 0.96 | 0.00 | -0.08 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 50.65 | 55.60 | 53.13 | 56.20 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.77 | 0.94 | 0.00 | -0.10 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 46.30 | 49.85 | 48.08 | 41.52 | 0.00 | 0.00% | 0.57 | 0 | 85 | 1.53 | 0.93 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 41.70 | 44.65 | 43.18 | 42.00 | 0.00 | 0.00% | 0.48 | 0 | 381 | 1.00 | 0.91 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 36.90 | 40.10 | 38.50 | 40.70 | 0.00 | 0.00% | 0.41 | 0 | 23 | 0.99 | 0.90 | 0.00 | -0.13 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 33.00 | 35.25 | 34.13 | 33.50 | +4.17 | +14.22% | 0.34 | 13 | 818 | 1.00 | 0.87 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 28.85 | 30.85 | 29.85 | 32.04 | +2.79 | +9.54% | 0.28 | 3 | 137 | 0.96 | 0.84 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 25.25 | 26.40 | 25.83 | 25.85 | +2.65 | +11.43% | 0.23 | 30 | 1,420 | 0.93 | 0.81 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 21.30 | 22.40 | 21.85 | 21.19 | +0.04 | +0.19% | 0.19 | 9 | 493 | 0.88 | 0.76 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 17.80 | 18.70 | 18.25 | 18.32 | +0.92 | +5.29% | 0.15 | 99 | 671 | 0.85 | 0.70 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 14.70 | 15.00 | 14.85 | 15.06 | +0.66 | +4.59% | 0.12 | 85 | 5,831 | 0.81 | 0.63 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 11.85 | 12.10 | 11.98 | 12.00 | +0.25 | +2.13% | 0.09 | 469 | 1,275 | 0.78 | 0.56 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 9.30 | 9.65 | 9.48 | 9.30 | +0.10 | +1.09% | 0.07 | 821 | 2,115 | 0.76 | 0.49 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 7.40 | 7.60 | 7.50 | 7.45 | +0.11 | +1.50% | 0.05 | 4,904 | 36,374 | 0.76 | 0.43 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 5.65 | 6.00 | 5.83 | 5.90 | +0.10 | +1.73% | 0.04 | 502 | 3,068 | 0.75 | 0.36 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 4.35 | 4.60 | 4.48 | 4.50 | +0.07 | +1.58% | 0.03 | 3,187 | 5,671 | 0.74 | 0.30 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.07 | +2.14% | 0.02 | 522 | 2,735 | 0.74 | 0.24 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 2.53 | 2.70 | 2.62 | 2.61 | -0.01 | -0.39% | 0.02 | 2,619 | 51,941 | 0.74 | 0.19 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 1.92 | 2.09 | 2.01 | 2.00 | 0.00 | 0.00% | 0.01 | 374 | 2,807 | 0.74 | 0.15 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 1.50 | 1.63 | 1.57 | 1.60 | -0.05 | -3.03% | 0.01 | 283 | 2,983 | 0.75 | 0.12 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 1.17 | 1.30 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 1,721 | 4,140 | 0.76 | 0.10 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 0.93 | 0.99 | 0.96 | 0.93 | -0.09 | -8.83% | 0.01 | 311 | 4,799 | 0.76 | 0.08 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 0.75 | 0.89 | 0.82 | 0.80 | +0.01 | +1.27% | 0.00 | 173 | 1,898 | 0.78 | 0.07 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 0.60 | 0.73 | 0.67 | 0.64 | -0.06 | -8.58% | 0.00 | 482 | 4,562 | 0.80 | 0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 0.50 | 0.64 | 0.57 | 0.62 | +0.02 | +3.34% | 0.00 | 114 | 1,059 | 0.81 | 0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 0.47 | 0.58 | 0.53 | 0.50 | -0.01 | -1.97% | 0.00 | 933 | 10,157 | 0.84 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 205.00 | 0.34 | 0.46 | 0.40 | 0.40 | +0.01 | +2.57% | 0.00 | 146 | 687 | 0.84 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 0.32 | 0.50 | 0.41 | 0.41 | -0.04 | -8.89% | 0.00 | 48 | 1,700 | 0.88 | 0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 215.00 | 0.30 | 0.66 | 0.48 | 0.34 | -0.03 | -8.11% | 0.00 | 23 | 2,519 | 0.92 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 0.25 | 0.52 | 0.39 | 0.29 | +0.03 | +11.54% | 0.00 | 15 | 4,238 | 0.90 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 225.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 38 | 1,503 | 0.92 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 0.10 | 0.77 | 0.44 | 0.32 | +0.08 | +33.34% | 0.00 | 202 | 3,712 | 0.98 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 235.00 | 0.04 | 0.64 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.92 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 0.16 | 0.70 | 0.43 | 0.31 | +0.01 | +3.34% | 0.00 | 44 | 2,224 | 1.14 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 245.00 | 0.17 | 0.67 | 0.42 | 0.35 | +0.14 | +66.67% | 0.00 | 12 | 132 | 1.08 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 0.15 | 0.24 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 1,217 | 8,782 | 1.01 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 255.00 | 0.10 | 0.26 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 3 | 87 | 1.02 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 0.07 | 0.33 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 60 | 3,343 | 1.05 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 265.00 | 0.06 | 0.25 | 0.16 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 64 | 1.04 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 0.04 | 0.20 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 45 | 3,889 | 1.03 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.32 | 0.19 | 0.11 | -0.01 | -8.34% | 0.00 | 93 | 1,718 | 1.12 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 82 | 1,800 | 1.13 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 45 | 18,267 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 0.02 | 0.16 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 64 | 1,318 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 9 | 1,089 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 330.00 | 0.05 | 0.33 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,332 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 340.00 | 0.01 | 0.23 | 0.12 | 0.07 | -0.16 | -69.57% | 0.00 | 32 | 1,961 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 350.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 89 | 4,768 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 360.00 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,988 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,406 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 774 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 390.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 16 | 733 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 400.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 143 | 6,002 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,638 | 1.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 420.00 | 0.01 | 0.97 | 0.49 | 0.12 | +0.08 | +200.00% | 0.00 | 19 | 725 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 430.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 156 | 211 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 450.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 2,410 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,353 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 2.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 136 | 4,229 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.22 | 0.11 | 0.13 | +0.10 | +333.34% | 0.00 | 2 | 406 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.45 | 2.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 783 | 3.07 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.45 | 2.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 672 | 3.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,943 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,767 | 2.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 1.78 | 0.89 | 0.03 | -0.16 | -84.22% | 0.00 | 6 | 335 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 2.21 | 1.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.45 | 2.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 3.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 4.45 | 2.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.94 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.86 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.04 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,644 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 1.83 | 0.92 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 621 | 3.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 1.83 | 0.92 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 832 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.36 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 673 | 2.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,282 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.43 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 2.21 | 1.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 377 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 150 | 960 | 2.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 803 | 2.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,850 | 2.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,636 | 2.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 3,484 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,556 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 2.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 2.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,161 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 16 | 6,220 | 2.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 44 | 864 | 2.06 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6,848 | 1.86 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.06 | 0.43 | 0.25 | 0.23 | +0.02 | +9.53% | 0.01 | 27 | 1,665 | 1.77 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 0.19 | 0.31 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 1,518 | 18,490 | 1.68 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 0.17 | 0.56 | 0.37 | 0.35 | +0.02 | +6.07% | 0.01 | 18 | 1,248 | 1.60 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.43 | -0.05 | -10.42% | 0.01 | 148 | 7,190 | 1.54 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 0.48 | 0.77 | 0.63 | 0.60 | +0.02 | +3.45% | 0.01 | 16 | 9,412 | 1.47 | -0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.57 | 0.82 | 0.70 | 0.69 | -0.13 | -15.86% | 0.01 | 369 | 7,568 | 1.36 | -0.03 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 0.79 | 1.07 | 0.93 | 0.87 | -0.07 | -7.45% | 0.01 | 367 | 8,147 | 1.31 | -0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 1.03 | 1.21 | 1.12 | 1.04 | -0.12 | -10.35% | 0.01 | 7,473 | 10,262 | 1.23 | -0.06 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 1.26 | 1.38 | 1.32 | 1.34 | -0.11 | -7.59% | 0.02 | 85 | 8,449 | 1.15 | -0.07 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 1.56 | 1.68 | 1.62 | 1.61 | -0.28 | -14.82% | 0.02 | 159 | 7,833 | 1.09 | -0.09 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 1.94 | 2.11 | 2.03 | 2.04 | -0.26 | -11.31% | 0.02 | 469 | 3,656 | 1.03 | -0.10 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 2.50 | 2.65 | 2.58 | 2.47 | -0.38 | -13.34% | 0.03 | 582 | 12,271 | 0.98 | -0.13 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.45 | -12.17% | 0.03 | 511 | 4,890 | 0.94 | -0.16 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 4.10 | 4.25 | 4.18 | 4.11 | -0.64 | -13.48% | 0.04 | 292 | 5,436 | 0.90 | -0.19 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.78 | -12.83% | 0.05 | 362 | 3,586 | 0.86 | -0.24 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 6.45 | 6.80 | 6.63 | 6.55 | -1.15 | -14.94% | 0.06 | 1,081 | 4,943 | 0.83 | -0.30 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 8.20 | 8.60 | 8.40 | 8.37 | -0.98 | -10.49% | 0.07 | 255 | 2,472 | 0.80 | -0.37 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 10.45 | 10.70 | 10.58 | 10.55 | -1.20 | -10.22% | 0.08 | 968 | 2,455 | 0.78 | -0.44 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 13.00 | 13.25 | 13.13 | 13.10 | -1.40 | -9.66% | 0.10 | 285 | 1,996 | 0.77 | -0.51 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 15.55 | 16.20 | 15.88 | 15.70 | -1.55 | -8.99% | 0.11 | 199 | 4,305 | 0.74 | -0.57 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 18.75 | 19.70 | 19.23 | 19.20 | -1.61 | -7.74% | 0.13 | 28 | 9,704 | 0.73 | -0.64 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 22.30 | 23.55 | 22.93 | 23.11 | -2.24 | -8.84% | 0.15 | 97 | 6,775 | 0.73 | -0.70 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 25.70 | 27.25 | 26.48 | 27.19 | -1.58 | -5.50% | 0.17 | 10 | 2,738 | 0.68 | -0.76 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 29.95 | 32.70 | 31.33 | 31.03 | -2.18 | -6.57% | 0.20 | 16 | 6,459 | 0.73 | -0.81 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 34.10 | 36.45 | 35.28 | 35.25 | -4.03 | -10.26% | 0.21 | 3 | 2,400 | 0.68 | -0.85 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 38.90 | 41.25 | 40.08 | 37.92 | -8.33 | -18.02% | 0.24 | 8 | 2,340 | 0.70 | -0.88 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 42.70 | 46.55 | 44.63 | 40.96 | -8.78 | -17.66% | 0.26 | 3 | 1,073 | 1.11 | -0.90 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 48.30 | 50.80 | 49.55 | 49.43 | -4.07 | -7.61% | 0.28 | 11 | 3,379 | 0.98 | -0.92 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 52.15 | 55.70 | 53.93 | 52.58 | -6.47 | -10.96% | 0.29 | 3 | 374 | 1.03 | -0.93 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 57.90 | 60.50 | 59.20 | 59.01 | -3.19 | -5.13% | 0.31 | 15 | 2,978 | 1.05 | -0.94 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 62.45 | 66.00 | 64.23 | 62.42 | -5.91 | -8.65% | 0.33 | 17 | 842 | 1.36 | -0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 67.75 | 70.45 | 69.10 | 69.64 | -3.20 | -4.40% | 0.35 | 6 | 5,583 | 1.15 | -0.96 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 205.00 | 70.50 | 75.90 | 73.20 | 80.50 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.26 | -0.96 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 77.30 | 80.60 | 78.95 | 77.10 | -5.30 | -6.44% | 0.38 | 3 | 1,658 | 1.26 | -0.97 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 215.00 | 81.70 | 86.00 | 83.85 | 89.96 | 0.00 | 0.00% | 0.39 | 0 | 186 | 1.35 | -0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 86.90 | 90.55 | 88.73 | 93.80 | 0.00 | 0.00% | 0.40 | 0 | 1,023 | 1.34 | -0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 225.00 | 90.45 | 97.25 | 93.85 | 100.82 | 0.00 | 0.00% | 0.42 | 0 | 80 | 1.61 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 96.65 | 100.95 | 98.80 | 101.19 | 0.00 | 0.00% | 0.43 | 0 | 548 | 1.47 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 235.00 | 100.40 | 107.20 | 103.80 | 115.70 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.68 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 104.55 | 113.00 | 108.78 | 110.73 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.87 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 245.00 | 109.60 | 118.00 | 113.80 | 124.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 115.40 | 122.15 | 118.78 | 118.00 | -6.05 | -4.88% | 0.48 | 0 | 51 | 1.80 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 255.00 | 119.60 | 128.00 | 123.80 | 130.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 124.60 | 133.00 | 128.80 | 130.50 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.02 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 265.00 | 129.60 | 137.95 | 133.78 | 139.57 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.06 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 134.60 | 142.95 | 138.78 | 136.43 | -7.62 | -5.29% | 0.51 | 66 | 14 | 2.09 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 144.60 | 152.95 | 148.78 | 150.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.16 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 155.40 | 162.15 | 158.78 | 162.00 | -1.15 | -0.71% | 0.55 | 290 | 34 | 2.07 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 164.60 | 172.95 | 168.78 | 165.61 | -4.99 | -2.93% | 0.56 | 292 | 20 | 2.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 174.60 | 182.95 | 178.78 | 180.95 | -4.65 | -2.51% | 0.58 | 60 | 11 | 2.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 184.60 | 192.95 | 188.78 | 191.10 | +0.05 | +0.03% | 0.59 | 300 | 20 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 330.00 | 194.60 | 202.95 | 198.78 | 183.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 340.00 | 204.60 | 212.95 | 208.78 | 215.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 350.00 | 216.65 | 220.90 | 218.78 | 219.25 | -1.95 | -0.89% | 0.63 | 1,970 | 162 | 2.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 360.00 | 224.60 | 232.95 | 228.78 | 232.00 | +0.80 | +0.35% | 0.64 | 49 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 370.00 | 234.60 | 242.95 | 238.78 | 218.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 244.60 | 252.95 | 248.78 | 251.00 | -0.25 | -0.10% | 0.65 | 330 | 20 | 2.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 390.00 | 256.65 | 260.80 | 258.73 | 258.75 | -2.76 | -1.06% | 0.66 | 5,340 | 305 | 2.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 400.00 | 266.65 | 270.90 | 268.78 | 268.75 | -4.95 | -1.81% | 0.67 | 5,540 | 441 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 410.00 | 274.60 | 282.95 | 278.78 | 275.55 | -5.50 | -1.96% | 0.68 | 72 | 7 | 2.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 420.00 | 284.60 | 292.95 | 288.78 | 273.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 430.00 | 294.60 | 302.95 | 298.78 | 283.82 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 440.00 | 304.60 | 312.95 | 308.78 | 265.81 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 4:00:03 PM EST |
| 450.00 | 314.60 | 322.95 | 318.78 | 301.17 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 460.00 | 324.60 | 332.95 | 328.78 | 296.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 470.00 | 334.60 | 342.95 | 338.78 | 270.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 4:00:03 PM EST |
| 480.00 | 344.60 | 352.95 | 348.78 | 270.96 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:03 PM EST |
| 490.00 | 354.60 | 362.95 | 358.78 | 305.67 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:03 PM EST |
| 500.00 | 364.60 | 372.95 | 368.78 | 323.13 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:03 PM EST |
| 510.00 | 374.60 | 382.95 | 378.78 | 185.63 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:03 PM EST |
| 520.00 | 384.60 | 392.95 | 388.78 | 280.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:03 PM EST |
| 530.00 | 394.60 | 402.95 | 398.78 | 280.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:03 PM EST |
| 540.00 | 404.60 | 412.95 | 408.78 | 254.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:03 PM EST |
| 550.00 | 414.60 | 422.95 | 418.78 | 341.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:03 PM EST |
| 560.00 | 424.60 | 432.95 | 428.78 | 214.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:03 PM EST |
| 570.00 | 434.60 | 442.95 | 438.78 | 330.37 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:03 PM EST |
| 580.00 | 444.60 | 452.95 | 448.78 | 248.57 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:03 PM EST |
| 590.00 | 454.60 | 462.95 | 458.78 | 345.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:03 PM EST |
| 600.00 | 464.60 | 472.95 | 468.78 | 389.85 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:03 PM EST |
| 610.00 | 474.60 | 482.95 | 478.78 | 274.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:03 PM EST |
| 620.00 | 484.60 | 492.95 | 488.78 | 271.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 630.00 | 494.60 | 502.95 | 498.78 | 253.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 2/20/2026 4:00:03 PM EST |
| 640.00 | 504.60 | 512.95 | 508.78 | 313.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:03 PM EST |
| 650.00 | 514.60 | 522.95 | 518.78 | 296.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 660.00 | 524.60 | 532.95 | 528.78 | 308.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 670.00 | 534.60 | 542.95 | 538.78 | 319.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 680.00 | 544.60 | 552.95 | 548.78 | 328.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 690.00 | 554.60 | 562.95 | 558.78 | 350.65 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:03 PM EST |
| 700.00 | 564.60 | 572.95 | 568.78 | 346.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:03 PM EST |
| 710.00 | 574.60 | 582.95 | 578.78 | 311.93 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:03 PM EST |
| 720.00 | 584.60 | 592.95 | 588.78 | % | 0.82 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 730.00 | 594.60 | 602.95 | 598.78 | % | 0.82 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 740.00 | 604.60 | 612.95 | 608.78 | 406.86 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:03 PM EST |
| 750.00 | 614.60 | 622.95 | 618.78 | 388.35 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 2/20/2026 4:00:03 PM EST |
| 760.00 | 624.60 | 632.95 | 628.78 | % | 0.83 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 770.00 | 634.60 | 642.95 | 638.78 | 405.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 2/20/2026 4:00:03 PM EST |
| 780.00 | 644.55 | 652.95 | 648.75 | % | 0.83 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 790.00 | 654.55 | 662.95 | 658.75 | % | 0.83 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 800.00 | 664.55 | 672.95 | 668.75 | 405.94 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:03 PM EST |
| 810.00 | 674.55 | 682.95 | 678.75 | % | 0.84 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 820.00 | 684.55 | 692.95 | 688.75 | 448.75 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 2/20/2026 4:00:03 PM EST |
| 830.00 | 694.55 | 702.90 | 698.73 | 456.05 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 2/20/2026 4:00:03 PM EST |
| 840.00 | 704.55 | 712.90 | 708.73 | 486.88 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:03 PM EST |
| 850.00 | 714.55 | 722.95 | 718.75 | 492.94 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:03 PM EST |
| 860.00 | 724.55 | 732.95 | 728.75 | 502.13 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:03 PM EST |
| 870.00 | 734.55 | 742.95 | 738.75 | 532.53 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:03 PM EST |
| 880.00 | 744.55 | 752.95 | 748.75 | 541.79 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:03 PM EST |
| 890.00 | 754.55 | 762.95 | 758.75 | % | 0.85 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 900.00 | 764.55 | 772.95 | 768.75 | 607.77 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 4:00:03 PM EST |
| 910.00 | 774.55 | 782.95 | 778.75 | 785.98 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |