Options Chain for INTUIT COM (INTU) - $381.54 as of 2/20/2026 1:30:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 126.90 | 134.90 | 130.90 | % | 0.52 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 116.90 | 125.20 | 121.05 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.05 | 2/20/2026 4:00:13 PM EST | |||
| 270.00 | 107.40 | 115.20 | 111.30 | % | 0.41 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.07 | 2/20/2026 4:00:13 PM EST | |||
| 277.50 | 101.20 | 107.30 | 104.25 | % | 0.38 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 280.00 | 97.30 | 105.70 | 101.50 | % | 0.36 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 282.50 | 95.80 | 102.40 | 99.10 | % | 0.35 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 285.00 | 93.40 | 100.00 | 96.70 | % | 0.34 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 287.50 | 91.00 | 97.60 | 94.30 | % | 0.33 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.14 | 2/20/2026 4:00:13 PM EST | |||
| 290.00 | 88.40 | 95.20 | 91.80 | % | 0.32 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.15 | 2/20/2026 4:00:13 PM EST | |||
| 292.50 | 85.50 | 93.00 | 89.25 | % | 0.31 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.16 | 2/20/2026 4:00:13 PM EST | |||
| 295.00 | 83.40 | 90.70 | 87.05 | % | 0.30 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.18 | 2/20/2026 4:00:13 PM EST | |||
| 297.50 | 80.80 | 88.30 | 84.55 | % | 0.28 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.19 | 2/20/2026 4:00:13 PM EST | |||
| 300.00 | 78.40 | 86.60 | 82.50 | 109.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.13 | 0.96 | 0.00 | -0.21 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 302.50 | 75.90 | 84.20 | 80.05 | % | 0.26 | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.23 | 2/20/2026 4:00:13 PM EST | |||
| 305.00 | 74.20 | 81.10 | 77.65 | % | 0.25 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.25 | 2/20/2026 4:00:13 PM EST | |||
| 307.50 | 73.60 | 78.80 | 76.20 | % | 0.25 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.27 | 2/20/2026 4:00:13 PM EST | |||
| 310.00 | 70.30 | 77.00 | 73.65 | % | 0.24 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.29 | 2/20/2026 4:00:13 PM EST | |||
| 312.50 | 68.00 | 74.30 | 71.15 | % | 0.23 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.31 | 2/20/2026 4:00:13 PM EST | |||
| 315.00 | 66.90 | 72.00 | 69.45 | % | 0.22 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.33 | 2/20/2026 4:00:13 PM EST | |||
| 317.50 | 64.10 | 69.80 | 66.95 | % | 0.21 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.35 | 2/20/2026 4:00:13 PM EST | |||
| 320.00 | 61.50 | 67.60 | 64.55 | % | 0.20 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.38 | 2/20/2026 4:00:13 PM EST | |||
| 322.50 | 60.20 | 65.40 | 62.80 | % | 0.19 | 0 | 0 | 0.79 | 0.89 | 0.00 | -0.40 | 2/20/2026 4:00:13 PM EST | |||
| 325.00 | 58.20 | 63.30 | 60.75 | 60.32 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | 0.88 | 0.00 | -0.42 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 327.50 | 54.50 | 61.20 | 57.85 | % | 0.18 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.45 | 2/20/2026 4:00:13 PM EST | |||
| 330.00 | 53.30 | 59.00 | 56.15 | % | 0.17 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.47 | 2/20/2026 4:00:13 PM EST | |||
| 332.50 | 50.90 | 57.00 | 53.95 | % | 0.16 | 0 | 0 | 0.76 | 0.85 | 0.00 | -0.49 | 2/20/2026 4:00:13 PM EST | |||
| 335.00 | 49.90 | 54.30 | 52.10 | 61.00 | +4.00 | +7.02% | 0.16 | 10 | 10 | 0.77 | 0.84 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 337.50 | 47.40 | 52.00 | 49.70 | % | 0.15 | 0 | 0 | 0.75 | 0.82 | 0.00 | -0.54 | 2/20/2026 4:00:13 PM EST | |||
| 340.00 | 44.70 | 51.10 | 47.90 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | 0.81 | 0.01 | -0.56 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 342.50 | 43.30 | 49.10 | 46.20 | % | 0.13 | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.59 | 2/20/2026 4:00:13 PM EST | |||
| 345.00 | 40.50 | 47.30 | 43.90 | 51.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.78 | 0.01 | -0.61 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 347.50 | 39.20 | 44.70 | 41.95 | % | 0.12 | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.63 | 2/20/2026 4:00:13 PM EST | |||
| 350.00 | 37.60 | 42.60 | 40.10 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | 0.75 | 0.01 | -0.65 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 352.50 | 35.90 | 40.00 | 37.95 | % | 0.11 | 0 | 0 | 0.72 | 0.73 | 0.01 | -0.67 | 2/20/2026 4:00:13 PM EST | |||
| 355.00 | 35.20 | 38.30 | 36.75 | % | 0.10 | 0 | 0 | 0.74 | 0.72 | 0.01 | -0.69 | 2/20/2026 4:00:13 PM EST | |||
| 357.50 | 32.30 | 37.60 | 34.95 | % | 0.10 | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.70 | 2/20/2026 4:00:13 PM EST | |||
| 360.00 | 31.50 | 35.90 | 33.70 | 49.91 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.74 | 0.68 | 0.01 | -0.72 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 362.50 | 29.50 | 33.10 | 31.30 | % | 0.09 | 0 | 0 | 0.71 | 0.67 | 0.01 | -0.73 | 2/20/2026 4:00:13 PM EST | |||
| 365.00 | 28.90 | 32.40 | 30.65 | % | 0.08 | 0 | 0 | 0.74 | 0.65 | 0.01 | -0.74 | 2/20/2026 4:00:13 PM EST | |||
| 367.50 | 27.10 | 32.40 | 29.75 | % | 0.08 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.75 | 2/20/2026 4:00:13 PM EST | |||
| 370.00 | 25.60 | 29.00 | 27.30 | 28.60 | -0.75 | -2.56% | 0.07 | 2 | 3 | 0.73 | 0.61 | 0.01 | -0.76 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 372.50 | 23.80 | 27.50 | 25.65 | % | 0.07 | 0 | 0 | 0.72 | 0.59 | 0.01 | -0.77 | 2/20/2026 4:00:13 PM EST | |||
| 375.00 | 23.00 | 26.40 | 24.70 | 24.20 | -1.80 | -6.93% | 0.07 | 2 | 1 | 0.73 | 0.57 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 377.50 | 21.00 | 24.60 | 22.80 | % | 0.06 | 0 | 0 | 0.71 | 0.56 | 0.01 | -0.78 | 2/20/2026 4:00:13 PM EST | |||
| 380.00 | 19.60 | 23.50 | 21.55 | 21.78 | -3.02 | -12.18% | 0.06 | 10 | 25 | 0.71 | 0.54 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 382.50 | 18.90 | 23.20 | 21.05 | 20.40 | -3.10 | -13.20% | 0.06 | 3 | 3 | 0.73 | 0.52 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 385.00 | 18.20 | 21.70 | 19.95 | 20.30 | -2.56 | -11.20% | 0.05 | 4 | 5 | 0.73 | 0.50 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 387.50 | 16.20 | 19.80 | 18.00 | 18.00 | -2.90 | -13.88% | 0.05 | 3 | 1 | 0.70 | 0.48 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 390.00 | 15.70 | 19.00 | 17.35 | 18.42 | -2.10 | -10.24% | 0.04 | 6 | 13 | 0.71 | 0.46 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 392.50 | 15.20 | 18.60 | 16.90 | 26.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.73 | 0.44 | 0.01 | -0.77 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 395.00 | 14.00 | 16.70 | 15.35 | 19.78 | +1.78 | +9.89% | 0.04 | 1 | 0 | 0.71 | 0.43 | 0.01 | -0.77 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 397.50 | 12.90 | 16.20 | 14.55 | 22.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | 0.41 | 0.01 | -0.76 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 400.00 | 12.10 | 16.70 | 14.40 | 13.15 | -2.75 | -17.30% | 0.04 | 5 | 11 | 0.74 | 0.39 | 0.01 | -0.75 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 402.50 | 11.40 | 13.40 | 12.40 | 15.20 | -1.45 | -8.71% | 0.03 | 1 | 3 | 0.70 | 0.37 | 0.01 | -0.74 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 405.00 | 10.40 | 12.00 | 11.20 | 11.60 | -7.40 | -38.95% | 0.03 | 354 | 1 | 0.68 | 0.36 | 0.01 | -0.72 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 407.50 | 9.70 | 12.10 | 10.90 | 11.35 | % | 0.03 | 1 | 0 | 0.70 | 0.34 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 410.00 | 9.00 | 12.70 | 10.85 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.72 | 0.32 | 0.01 | -0.70 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 412.50 | 9.20 | 10.90 | 10.05 | % | 0.02 | 0 | 0 | 0.72 | 0.31 | 0.01 | -0.68 | 2/20/2026 4:00:13 PM EST | |||
| 415.00 | 8.40 | 10.10 | 9.25 | 8.80 | -2.10 | -19.27% | 0.02 | 53 | 1 | 0.71 | 0.29 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 417.50 | 6.40 | 11.80 | 9.10 | % | 0.02 | 0 | 0 | 0.73 | 0.28 | 0.01 | -0.65 | 2/20/2026 4:00:13 PM EST | |||
| 420.00 | 7.30 | 8.80 | 8.05 | 8.00 | -2.35 | -22.71% | 0.02 | 5 | 32 | 0.71 | 0.26 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 422.50 | 6.50 | 8.40 | 7.45 | 9.60 | -1.40 | -12.73% | 0.02 | 3 | 1 | 0.71 | 0.25 | 0.01 | -0.61 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 425.00 | 6.20 | 8.30 | 7.25 | 7.36 | -4.96 | -40.26% | 0.02 | 23 | 21 | 0.72 | 0.24 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 427.50 | 3.90 | 8.20 | 6.05 | % | 0.01 | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.57 | 2/20/2026 4:00:13 PM EST | |||
| 430.00 | 5.00 | 6.20 | 5.60 | 5.90 | -1.76 | -22.98% | 0.01 | 2 | 7 | 0.69 | 0.21 | 0.01 | -0.56 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 432.50 | 4.10 | 6.30 | 5.20 | % | 0.01 | 0 | 0 | 0.69 | 0.20 | 0.01 | -0.54 | 2/20/2026 4:00:13 PM EST | |||
| 435.00 | 3.90 | 5.40 | 4.65 | 7.57 | % | 0.01 | 20 | 0 | 0.68 | 0.19 | 0.01 | -0.52 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 437.50 | 4.00 | 5.90 | 4.95 | % | 0.01 | 0 | 0 | 0.71 | 0.17 | 0.00 | -0.50 | 2/20/2026 4:00:13 PM EST | |||
| 440.00 | 3.80 | 5.70 | 4.75 | 5.13 | -1.27 | -19.85% | 0.01 | 2 | 42 | 0.72 | 0.16 | 0.00 | -0.48 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 442.50 | 1.55 | 7.30 | 4.43 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.00 | -0.46 | 2/20/2026 4:00:13 PM EST | |||
| 445.00 | 2.10 | 7.40 | 4.75 | 4.59 | % | 0.01 | 1 | 0 | 0.75 | 0.14 | 0.00 | -0.44 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 447.50 | 2.20 | 7.00 | 4.60 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.42 | 2/20/2026 4:00:13 PM EST | |||
| 450.00 | 3.10 | 3.70 | 3.40 | 3.30 | -0.62 | -15.82% | 0.01 | 24 | 81 | 0.72 | 0.13 | 0.00 | -0.40 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 452.50 | 2.10 | 6.90 | 4.50 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.00 | -0.38 | 2/20/2026 4:00:13 PM EST | |||
| 455.00 | 0.40 | 6.80 | 3.60 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.36 | 2/20/2026 4:00:13 PM EST | |||
| 457.50 | 0.20 | 6.60 | 3.40 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.35 | 2/20/2026 4:00:13 PM EST | |||
| 460.00 | 0.50 | 3.20 | 1.85 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.10 | 0.00 | -0.33 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 462.50 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.00 | -0.31 | 2/20/2026 4:00:13 PM EST | |||
| 465.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.29 | 2/20/2026 4:00:13 PM EST | |||
| 467.50 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.28 | 2/20/2026 4:00:13 PM EST | |||
| 470.00 | 0.05 | 5.90 | 2.98 | 2.05 | -1.65 | -44.60% | 0.01 | 1 | 20 | 0.70 | 0.07 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 472.50 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.25 | 2/20/2026 4:00:13 PM EST | |||
| 475.00 | 1.45 | 2.15 | 1.80 | 2.09 | % | 0.00 | 1 | 0 | 0.75 | 0.06 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 477.50 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.22 | 2/20/2026 4:00:13 PM EST | |||
| 480.00 | 0.05 | 5.60 | 2.83 | 1.55 | -1.55 | -50.00% | 0.01 | 1 | 18 | 0.75 | 0.05 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 482.50 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.20 | 2/20/2026 4:00:13 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.05 | 0.00 | -0.18 | 2/20/2026 4:00:13 PM EST | |||
| 487.50 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.17 | 2/20/2026 4:00:13 PM EST | |||
| 490.00 | 0.50 | 2.30 | 1.40 | 1.19 | -0.84 | -41.38% | 0.00 | 1 | 36 | 0.76 | 0.04 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 492.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.04 | 0.00 | -0.15 | 2/20/2026 4:00:13 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.14 | 2/20/2026 4:00:13 PM EST | |||
| 497.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 500.00 | 0.40 | 1.30 | 0.85 | 1.02 | -0.18 | -15.00% | 0.00 | 2 | 181 | 0.75 | 0.03 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 502.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 507.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.16 | 0.02 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 530.00 | 0.00 | 0.80 | 0.40 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.87 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 540.00 | 0.20 | 2.65 | 1.43 | 0.40 | -0.60 | -60.00% | 0.00 | 2 | 60 | 0.95 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.34 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 560.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.92 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.43 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 4.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:13 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:13 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:13 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:13 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:13 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.07 | 2/20/2026 4:00:13 PM EST | |||
| 277.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | -0.01 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 282.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 287.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.14 | 2/20/2026 4:00:13 PM EST | |||
| 290.00 | 0.15 | 1.60 | 0.88 | 0.01 | -1.97 | -99.50% | 0.00 | 3 | 3 | 0.76 | -0.02 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 292.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.16 | 2/20/2026 4:00:13 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.18 | 2/20/2026 4:00:13 PM EST | |||
| 297.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.19 | 2/20/2026 4:00:13 PM EST | |||
| 300.00 | 0.40 | 1.90 | 1.15 | 0.47 | -2.06 | -81.43% | 0.00 | 3 | 16 | 0.74 | -0.04 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | -0.05 | 0.00 | -0.23 | 2/20/2026 4:00:13 PM EST | |||
| 305.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.25 | 2/20/2026 4:00:13 PM EST | |||
| 307.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.27 | 2/20/2026 4:00:13 PM EST | |||
| 310.00 | 0.05 | 6.20 | 3.13 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.07 | 0.00 | -0.29 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 312.50 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.31 | 2/20/2026 4:00:13 PM EST | |||
| 315.00 | 0.10 | 6.50 | 3.30 | 3.40 | % | 0.01 | 1 | 0 | 0.73 | -0.08 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 317.50 | 0.35 | 6.60 | 3.48 | % | 0.01 | 0 | 0 | 0.75 | -0.09 | 0.00 | -0.35 | 2/20/2026 4:00:13 PM EST | |||
| 320.00 | 3.00 | 3.80 | 3.40 | 3.00 | -1.35 | -31.04% | 0.01 | 6 | 17 | 0.78 | -0.10 | 0.00 | -0.38 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 322.50 | 3.10 | 4.00 | 3.55 | 3.20 | % | 0.01 | 2 | 0 | 0.77 | -0.11 | 0.00 | -0.40 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 325.00 | 2.75 | 4.30 | 3.53 | 4.13 | -0.77 | -15.72% | 0.01 | 6 | 5 | 0.74 | -0.12 | 0.00 | -0.42 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 327.50 | 3.70 | 5.10 | 4.40 | 3.90 | % | 0.01 | 1 | 0 | 0.77 | -0.13 | 0.00 | -0.45 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 330.00 | 4.10 | 5.10 | 4.60 | 4.60 | -2.80 | -37.84% | 0.01 | 3 | 7 | 0.76 | -0.14 | 0.00 | -0.47 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 332.50 | 3.70 | 5.60 | 4.65 | % | 0.01 | 0 | 0 | 0.73 | -0.15 | 0.00 | -0.49 | 2/20/2026 4:00:13 PM EST | |||
| 335.00 | 3.00 | 6.70 | 4.85 | 5.40 | -1.41 | -20.71% | 0.01 | 1 | 2 | 0.71 | -0.16 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 337.50 | 3.10 | 6.70 | 4.90 | % | 0.01 | 0 | 0 | 0.69 | -0.18 | 0.00 | -0.54 | 2/20/2026 4:00:13 PM EST | |||
| 340.00 | 5.00 | 7.10 | 6.05 | 6.30 | -1.60 | -20.26% | 0.02 | 1 | 16 | 0.72 | -0.19 | 0.01 | -0.56 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 342.50 | 5.30 | 10.20 | 7.75 | % | 0.02 | 0 | 0 | 0.77 | -0.20 | 0.01 | -0.59 | 2/20/2026 4:00:13 PM EST | |||
| 345.00 | 6.60 | 8.40 | 7.50 | 7.50 | -0.88 | -10.51% | 0.02 | 1 | 10 | 0.73 | -0.22 | 0.01 | -0.61 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 347.50 | 5.20 | 9.60 | 7.40 | % | 0.02 | 0 | 0 | 0.69 | -0.23 | 0.01 | -0.63 | 2/20/2026 4:00:13 PM EST | |||
| 350.00 | 7.40 | 9.50 | 8.45 | 9.00 | -1.53 | -14.53% | 0.02 | 3 | 33 | 0.75 | -0.25 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 352.50 | 7.90 | 10.70 | 9.30 | % | 0.03 | 0 | 0 | 0.72 | -0.27 | 0.01 | -0.67 | 2/20/2026 4:00:13 PM EST | |||
| 355.00 | 8.30 | 12.00 | 10.15 | 10.55 | % | 0.03 | 3 | 0 | 0.72 | -0.28 | 0.01 | -0.69 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 357.50 | 8.90 | 12.60 | 10.75 | 11.20 | % | 0.03 | 3 | 0 | 0.71 | -0.30 | 0.01 | -0.70 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 360.00 | 10.80 | 13.00 | 11.90 | 11.22 | -5.08 | -31.17% | 0.03 | 3 | 25 | 0.72 | -0.32 | 0.01 | -0.72 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 362.50 | 11.50 | 14.70 | 13.10 | % | 0.04 | 0 | 0 | 0.73 | -0.33 | 0.01 | -0.73 | 2/20/2026 4:00:13 PM EST | |||
| 365.00 | 12.00 | 15.70 | 13.85 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.72 | -0.35 | 0.01 | -0.74 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 367.50 | 13.80 | 16.10 | 14.95 | % | 0.04 | 0 | 0 | 0.72 | -0.37 | 0.01 | -0.75 | 2/20/2026 4:00:13 PM EST | |||
| 370.00 | 15.10 | 17.00 | 16.05 | 15.10 | -2.40 | -13.72% | 0.04 | 4 | 320 | 0.72 | -0.39 | 0.01 | -0.76 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 372.50 | 14.60 | 20.00 | 17.30 | % | 0.05 | 0 | 0 | 0.72 | -0.41 | 0.01 | -0.77 | 2/20/2026 4:00:13 PM EST | |||
| 375.00 | 14.70 | 19.20 | 16.95 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.43 | 0.01 | -0.78 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 377.50 | 15.50 | 20.90 | 18.20 | 17.89 | +1.89 | +11.82% | 0.05 | 1 | 3 | 0.67 | -0.44 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 380.00 | 20.20 | 22.60 | 21.40 | 20.70 | -2.57 | -11.05% | 0.06 | 8 | 53 | 0.74 | -0.46 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 382.50 | 18.40 | 22.80 | 20.60 | % | 0.05 | 0 | 0 | 0.67 | -0.48 | 0.01 | -0.79 | 2/20/2026 4:00:13 PM EST | |||
| 385.00 | 21.90 | 24.80 | 23.35 | 21.45 | -4.55 | -17.50% | 0.06 | 50 | 2 | 0.71 | -0.50 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 387.50 | 23.60 | 26.30 | 24.95 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.72 | -0.52 | 0.01 | -0.78 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 390.00 | 25.30 | 27.80 | 26.55 | 23.50 | +3.79 | +19.23% | 0.07 | 9 | 28 | 0.72 | -0.54 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 392.50 | 25.40 | 29.20 | 27.30 | % | 0.07 | 0 | 0 | 0.70 | -0.56 | 0.01 | -0.77 | 2/20/2026 4:00:13 PM EST | |||
| 395.00 | 27.70 | 30.30 | 29.00 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.57 | 0.01 | -0.77 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 397.50 | 28.20 | 32.00 | 30.10 | 34.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.59 | 0.01 | -0.76 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 400.00 | 30.80 | 34.80 | 32.80 | 29.70 | +2.37 | +8.68% | 0.08 | 3 | 71 | 0.72 | -0.61 | 0.01 | -0.75 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 402.50 | 32.00 | 36.30 | 34.15 | % | 0.08 | 0 | 0 | 0.71 | -0.63 | 0.01 | -0.74 | 2/20/2026 4:00:13 PM EST | |||
| 405.00 | 33.50 | 37.50 | 35.50 | 41.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.64 | 0.01 | -0.72 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 407.50 | 34.40 | 38.90 | 36.65 | % | 0.09 | 0 | 0 | 0.68 | -0.66 | 0.01 | -0.71 | 2/20/2026 4:00:13 PM EST | |||
| 410.00 | 35.90 | 41.30 | 38.60 | 41.30 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.68 | -0.68 | 0.01 | -0.70 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 412.50 | 39.10 | 42.90 | 41.00 | % | 0.10 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.68 | 2/20/2026 4:00:13 PM EST | |||
| 415.00 | 41.00 | 44.30 | 42.65 | 47.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.71 | 0.01 | -0.67 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 417.50 | 42.60 | 47.30 | 44.95 | % | 0.11 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.65 | 2/20/2026 4:00:13 PM EST | |||
| 420.00 | 43.60 | 49.80 | 46.70 | 49.90 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.70 | -0.74 | 0.01 | -0.63 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 422.50 | 45.90 | 51.60 | 48.75 | % | 0.12 | 0 | 0 | 0.70 | -0.75 | 0.01 | -0.61 | 2/20/2026 4:00:13 PM EST | |||
| 425.00 | 47.40 | 53.10 | 50.25 | 43.78 | -8.87 | -16.85% | 0.12 | 20 | 20 | 0.68 | -0.76 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 427.50 | 49.90 | 55.00 | 52.45 | % | 0.12 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.57 | 2/20/2026 4:00:13 PM EST | |||
| 430.00 | 51.30 | 58.30 | 54.80 | 58.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.69 | -0.79 | 0.01 | -0.56 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 432.50 | 53.60 | 60.00 | 56.80 | % | 0.13 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.54 | 2/20/2026 4:00:13 PM EST | |||
| 435.00 | 55.80 | 62.40 | 59.10 | 50.77 | % | 0.14 | 20 | 0 | 0.69 | -0.81 | 0.01 | -0.52 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 437.50 | 57.90 | 64.20 | 61.05 | % | 0.14 | 0 | 0 | 0.68 | -0.83 | 0.00 | -0.50 | 2/20/2026 4:00:13 PM EST | |||
| 440.00 | 60.10 | 66.90 | 63.50 | 56.18 | +0.13 | +0.24% | 0.14 | 1 | 19 | 0.69 | -0.84 | 0.00 | -0.48 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 442.50 | 62.30 | 68.40 | 65.35 | % | 0.15 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.46 | 2/20/2026 4:00:13 PM EST | |||
| 445.00 | 64.50 | 71.40 | 67.95 | % | 0.15 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.44 | 2/20/2026 4:00:13 PM EST | |||
| 447.50 | 66.80 | 72.70 | 69.75 | % | 0.16 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.42 | 2/20/2026 4:00:13 PM EST | |||
| 450.00 | 69.80 | 75.10 | 72.45 | 61.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.69 | -0.87 | 0.00 | -0.40 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 452.50 | 71.40 | 77.30 | 74.35 | % | 0.16 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.38 | 2/20/2026 4:00:13 PM EST | |||
| 455.00 | 73.40 | 80.80 | 77.10 | % | 0.17 | 0 | 0 | 0.96 | -0.89 | 0.00 | -0.36 | 2/20/2026 4:00:13 PM EST | |||
| 457.50 | 76.30 | 81.80 | 79.05 | % | 0.17 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.35 | 2/20/2026 4:00:13 PM EST | |||
| 460.00 | 77.90 | 84.10 | 81.00 | 85.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.91 | -0.90 | 0.00 | -0.33 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 462.50 | 80.90 | 86.90 | 83.90 | % | 0.18 | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.31 | 2/20/2026 4:00:13 PM EST | |||
| 465.00 | 82.50 | 90.40 | 86.45 | 89.84 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.92 | 0.00 | -0.29 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 467.50 | 85.30 | 91.30 | 88.30 | % | 0.19 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.28 | 2/20/2026 4:00:13 PM EST | |||
| 470.00 | 87.80 | 94.30 | 91.05 | 91.30 | +3.85 | +4.41% | 0.19 | 1 | 3 | 0.99 | -0.93 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 472.50 | 90.10 | 95.90 | 93.00 | % | 0.20 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.25 | 2/20/2026 4:00:13 PM EST | |||
| 475.00 | 92.20 | 98.90 | 95.55 | % | 0.20 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.23 | 2/20/2026 4:00:13 PM EST | |||
| 477.50 | 94.20 | 102.20 | 98.20 | % | 0.21 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.22 | 2/20/2026 4:00:13 PM EST | |||
| 480.00 | 96.70 | 104.60 | 100.65 | 104.67 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.07 | -0.95 | 0.00 | -0.21 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 482.50 | 98.90 | 107.00 | 102.95 | % | 0.21 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.20 | 2/20/2026 4:00:13 PM EST | |||
| 485.00 | 101.70 | 109.40 | 105.55 | % | 0.22 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.18 | 2/20/2026 4:00:13 PM EST | |||
| 487.50 | 104.30 | 111.60 | 107.95 | % | 0.22 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.17 | 2/20/2026 4:00:13 PM EST | |||
| 490.00 | 106.70 | 114.00 | 110.35 | 109.80 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.09 | -0.96 | 0.00 | -0.16 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 492.50 | 109.10 | 116.40 | 112.75 | % | 0.23 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.15 | 2/20/2026 4:00:13 PM EST | |||
| 495.00 | 111.60 | 119.00 | 115.30 | % | 0.23 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.14 | 2/20/2026 4:00:13 PM EST | |||
| 497.50 | 114.20 | 120.70 | 117.45 | % | 0.24 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 500.00 | 116.80 | 123.40 | 120.10 | 120.53 | +1.37 | +1.15% | 0.24 | 7 | 55 | 1.11 | -0.97 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 502.50 | 119.10 | 125.90 | 122.50 | % | 0.24 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 505.00 | 121.70 | 128.20 | 124.95 | % | 0.25 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 507.50 | 124.00 | 130.80 | 127.40 | % | 0.25 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 510.00 | 127.30 | 132.50 | 129.90 | 119.95 | +4.83 | +4.20% | 0.25 | 1 | 25 | 1.11 | -0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 512.50 | 129.00 | 135.70 | 132.35 | % | 0.26 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 520.00 | 136.40 | 142.60 | 139.50 | 136.22 | -2.58 | -1.86% | 0.27 | 7 | 26 | 1.17 | -0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 530.00 | 146.30 | 152.50 | 149.40 | 148.88 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.21 | -0.99 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 540.00 | 156.20 | 162.40 | 159.30 | 101.63 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 550.00 | 166.00 | 173.50 | 169.75 | 158.02 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.38 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 560.00 | 176.00 | 183.50 | 179.75 | 142.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 570.00 | 185.60 | 193.10 | 189.35 | 188.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 580.00 | 195.60 | 203.20 | 199.40 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 590.00 | 205.60 | 213.70 | 209.65 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 600.00 | 215.60 | 223.20 | 219.40 | 161.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 610.00 | 225.60 | 233.70 | 229.65 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 620.00 | 235.60 | 243.70 | 239.65 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 630.00 | 245.00 | 253.80 | 249.40 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 640.00 | 255.00 | 264.40 | 259.70 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 650.00 | 265.00 | 274.40 | 269.70 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 660.00 | 275.00 | 284.40 | 279.70 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 670.00 | 285.00 | 294.40 | 289.70 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 680.00 | 295.00 | 304.40 | 299.70 | % | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 690.00 | 305.00 | 314.40 | 309.70 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 700.00 | 315.00 | 324.40 | 319.70 | % | 0.46 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 710.00 | 325.00 | 334.40 | 329.70 | % | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 720.00 | 335.00 | 344.40 | 339.70 | % | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 730.00 | 345.00 | 354.40 | 349.70 | % | 0.48 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 740.00 | 355.00 | 364.40 | 359.70 | % | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 750.00 | 365.00 | 374.40 | 369.70 | % | 0.49 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 760.00 | 375.00 | 384.40 | 379.70 | % | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 770.00 | 385.00 | 394.40 | 389.70 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 780.00 | 395.00 | 404.40 | 399.70 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 790.00 | 405.00 | 414.40 | 409.70 | % | 0.52 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 800.00 | 415.00 | 424.40 | 419.70 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |