Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $134.89 as of 2/20/2026 3:42:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.05 | 70.65 | 70.35 | 67.10 | -5.55 | -7.64% | 1.08 | 1 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 65.10 | 65.65 | 65.38 | 64.65 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 60.10 | 60.70 | 60.40 | 59.10 | +5.95 | +11.20% | 0.81 | 4 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 55.15 | 55.75 | 55.45 | 54.25 | -3.90 | -6.71% | 0.69 | 2 | 28 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 50.15 | 50.75 | 50.45 | 47.80 | -0.20 | -0.42% | 0.59 | 1 | 19 | 1.33 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 45.20 | 45.75 | 45.48 | 42.95 | +2.71 | +6.74% | 0.51 | 1 | 18 | 1.18 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 40.25 | 40.85 | 40.55 | 40.22 | +0.41 | +1.03% | 0.43 | 23 | 24 | 1.07 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 35.35 | 35.95 | 35.65 | 34.83 | -3.27 | -8.59% | 0.36 | 8 | 145 | 0.97 | 0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 101.00 | 34.35 | 34.95 | 34.65 | 32.90 | % | 0.34 | 5 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 102.00 | 33.40 | 33.95 | 33.68 | % | 0.33 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.06 | 2/20/2026 4:00:09 PM EST | |||
| 103.00 | 32.40 | 33.00 | 32.70 | % | 0.32 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.06 | 2/20/2026 4:00:09 PM EST | |||
| 104.00 | 31.45 | 32.00 | 31.73 | 30.86 | % | 0.31 | 92 | 0 | 0.70 | 0.97 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 105.00 | 30.45 | 31.05 | 30.75 | 35.73 | 0.00 | 0.00% | 0.29 | 0 | 111 | 0.67 | 0.96 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 106.00 | 29.50 | 30.05 | 29.78 | % | 0.28 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 107.00 | 28.55 | 29.10 | 28.83 | % | 0.27 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 108.00 | 27.55 | 28.10 | 27.83 | 25.70 | % | 0.26 | 5 | 0 | 0.68 | 0.95 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 109.00 | 26.60 | 27.15 | 26.88 | 26.07 | % | 0.25 | 92 | 0 | 0.70 | 0.94 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 110.00 | 25.65 | 26.20 | 25.93 | 24.05 | -0.22 | -0.91% | 0.24 | 6 | 68 | 0.68 | 0.94 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 111.00 | 24.70 | 25.25 | 24.98 | 22.25 | % | 0.23 | 1 | 0 | 0.67 | 0.93 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 112.00 | 23.80 | 24.10 | 23.95 | 21.70 | % | 0.21 | 6 | 0 | 0.66 | 0.93 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 113.00 | 22.80 | 23.25 | 23.03 | 20.90 | % | 0.20 | 6 | 0 | 0.66 | 0.92 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 114.00 | 21.90 | 22.25 | 22.08 | % | 0.19 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.12 | 2/20/2026 4:00:09 PM EST | |||
| 115.00 | 20.95 | 21.30 | 21.13 | 21.04 | -0.76 | -3.49% | 0.18 | 59 | 100 | 0.64 | 0.90 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 116.00 | 20.05 | 20.45 | 20.25 | 19.90 | % | 0.17 | 2 | 0 | 0.64 | 0.90 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 117.00 | 19.15 | 19.50 | 19.33 | 19.09 | +1.04 | +5.77% | 0.17 | 5 | 35 | 0.63 | 0.89 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 118.00 | 18.25 | 18.60 | 18.43 | 17.70 | -0.60 | -3.28% | 0.16 | 1 | 4 | 0.62 | 0.88 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 119.00 | 17.35 | 17.65 | 17.50 | 17.50 | +1.35 | +8.36% | 0.15 | 15 | 34 | 0.61 | 0.87 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 16.50 | 16.80 | 16.65 | 16.72 | +0.69 | +4.31% | 0.14 | 21 | 159 | 0.61 | 0.86 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 121.00 | 15.65 | 15.90 | 15.78 | 15.52 | +0.52 | +3.47% | 0.13 | 131 | 27 | 0.60 | 0.84 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 122.00 | 14.80 | 15.05 | 14.93 | 15.75 | +2.04 | +14.88% | 0.12 | 20 | 10 | 0.59 | 0.83 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 123.00 | 14.00 | 14.20 | 14.10 | 14.25 | +1.20 | +9.20% | 0.11 | 23 | 35 | 0.58 | 0.81 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 124.00 | 13.25 | 13.35 | 13.30 | 13.60 | +0.40 | +3.03% | 0.11 | 38 | 25 | 0.58 | 0.80 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 12.45 | 12.55 | 12.50 | 12.50 | +1.05 | +9.17% | 0.10 | 396 | 470 | 0.57 | 0.78 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 126.00 | 11.65 | 11.80 | 11.73 | 9.85 | -1.06 | -9.72% | 0.09 | 47 | 18 | 0.57 | 0.76 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 127.00 | 10.90 | 11.00 | 10.95 | 11.35 | +0.85 | +8.10% | 0.09 | 32 | 60 | 0.56 | 0.74 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 128.00 | 10.15 | 10.25 | 10.20 | 10.20 | +0.30 | +3.03% | 0.08 | 76 | 56 | 0.55 | 0.72 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 129.00 | 9.45 | 9.55 | 9.50 | 9.00 | +0.46 | +5.39% | 0.07 | 52 | 157 | 0.55 | 0.70 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 8.75 | 8.85 | 8.80 | 8.80 | -0.15 | -1.68% | 0.07 | 269 | 1,576 | 0.54 | 0.67 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 131.00 | 8.05 | 8.15 | 8.10 | 8.00 | -0.41 | -4.88% | 0.06 | 99 | 73 | 0.54 | 0.65 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 132.00 | 7.40 | 7.50 | 7.45 | 7.46 | -0.02 | -0.27% | 0.06 | 389 | 153 | 0.53 | 0.62 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 133.00 | 6.80 | 6.90 | 6.85 | 6.80 | +0.35 | +5.43% | 0.05 | 798 | 153 | 0.53 | 0.59 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 134.00 | 6.20 | 6.30 | 6.25 | 6.25 | -0.15 | -2.35% | 0.05 | 426 | 162 | 0.52 | 0.56 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 5.65 | 5.75 | 5.70 | 5.70 | -0.20 | -3.39% | 0.04 | 580 | 924 | 0.52 | 0.53 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 136.00 | 5.10 | 5.20 | 5.15 | 5.14 | -0.18 | -3.39% | 0.04 | 245 | 158 | 0.51 | 0.50 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 137.00 | 4.65 | 4.70 | 4.68 | 4.66 | +0.04 | +0.87% | 0.03 | 264 | 191 | 0.51 | 0.47 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 138.00 | 4.15 | 4.25 | 4.20 | 4.12 | -0.48 | -10.44% | 0.03 | 270 | 385 | 0.50 | 0.45 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 139.00 | 3.75 | 3.85 | 3.80 | 3.75 | -0.15 | -3.85% | 0.03 | 66 | 128 | 0.50 | 0.42 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 3.35 | 3.45 | 3.40 | 3.35 | -0.35 | -9.46% | 0.02 | 1,441 | 2,283 | 0.50 | 0.39 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 141.00 | 3.00 | 3.05 | 3.03 | 3.03 | -0.27 | -8.19% | 0.02 | 118 | 746 | 0.49 | 0.36 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 142.00 | 2.66 | 2.70 | 2.68 | 2.65 | -0.38 | -12.55% | 0.02 | 202 | 243 | 0.49 | 0.33 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 143.00 | 2.36 | 2.40 | 2.38 | 2.42 | -0.27 | -10.04% | 0.02 | 92 | 101 | 0.49 | 0.30 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 144.00 | 2.08 | 2.12 | 2.10 | 2.08 | -0.27 | -11.49% | 0.01 | 175 | 436 | 0.49 | 0.28 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 1.83 | 1.87 | 1.85 | 1.83 | -0.32 | -14.89% | 0.01 | 1,299 | 2,464 | 0.48 | 0.25 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 146.00 | 1.61 | 1.64 | 1.63 | 1.63 | -0.17 | -9.45% | 0.01 | 164 | 277 | 0.48 | 0.23 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 147.00 | 1.41 | 1.44 | 1.43 | 1.50 | -0.05 | -3.23% | 0.01 | 150 | 17 | 0.48 | 0.21 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 148.00 | 1.23 | 1.27 | 1.25 | 1.25 | -0.12 | -8.76% | 0.01 | 173 | 44 | 0.48 | 0.19 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 149.00 | 1.08 | 1.11 | 1.10 | 1.08 | -0.16 | -12.91% | 0.01 | 137 | 23 | 0.48 | 0.17 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 0.94 | 0.96 | 0.95 | 0.94 | -0.26 | -21.67% | 0.01 | 1,956 | 3,338 | 0.48 | 0.15 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 152.50 | 0.67 | 0.70 | 0.69 | 0.67 | -0.24 | -26.38% | 0.00 | 159 | 587 | 0.48 | 0.11 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.15 | -23.08% | 0.00 | 994 | 2,855 | 0.49 | 0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 157.50 | 0.35 | 0.37 | 0.36 | 0.36 | % | 0.00 | 59 | 0 | 0.49 | 0.07 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 160.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.10 | -27.03% | 0.00 | 716 | 2,466 | 0.51 | 0.05 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 162.50 | 0.20 | 0.22 | 0.21 | 0.20 | % | 0.00 | 11 | 0 | 0.52 | 0.04 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 165.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 444 | 1,835 | 0.53 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 692 | 1,962 | 0.56 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 481 | 2,207 | 0.60 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 149 | 2,185 | 0.63 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 154 | 573 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 678 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 768 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 1,292 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 764 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 103 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 228 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,970 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 70 | 262 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 295.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 330.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 9 | 67 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 70 | 138 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 1,244 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 74 | 3,240 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 141 | 1,456 | 1.05 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 271 | 638 | 0.98 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 144 | 524 | 0.90 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 205 | 1,926 | 0.83 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 101.00 | 0.24 | 0.25 | 0.25 | 0.24 | % | 0.00 | 10 | 0 | 0.82 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 102.00 | 0.26 | 0.27 | 0.27 | 0.30 | % | 0.00 | 1 | 0 | 0.81 | -0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 103.00 | 0.27 | 0.29 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.06 | 2/20/2026 4:00:09 PM EST | |||
| 104.00 | 0.30 | 0.31 | 0.31 | 0.30 | % | 0.00 | 10 | 0 | 0.78 | -0.03 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 105.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.06 | -16.22% | 0.00 | 17 | 2,192 | 0.77 | -0.04 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 106.00 | 0.35 | 0.36 | 0.36 | 0.44 | % | 0.00 | 27 | 0 | 0.76 | -0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 107.00 | 0.37 | 0.39 | 0.38 | 0.45 | % | 0.00 | 23 | 0 | 0.74 | -0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 108.00 | 0.41 | 0.42 | 0.42 | 0.39 | % | 0.00 | 8 | 0 | 0.73 | -0.05 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 109.00 | 0.44 | 0.46 | 0.45 | 0.47 | % | 0.00 | 89 | 0 | 0.72 | -0.06 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 110.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.07 | -12.50% | 0.00 | 292 | 2,093 | 0.71 | -0.06 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 111.00 | 0.52 | 0.54 | 0.53 | 0.52 | % | 0.00 | 30 | 0 | 0.70 | -0.07 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 112.00 | 0.57 | 0.59 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.11 | 2/20/2026 4:00:09 PM EST | |||
| 113.00 | 0.63 | 0.65 | 0.64 | 0.65 | % | 0.01 | 9 | 0 | 0.68 | -0.08 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 114.00 | 0.69 | 0.71 | 0.70 | 0.72 | % | 0.01 | 19 | 0 | 0.67 | -0.09 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 115.00 | 0.75 | 0.78 | 0.77 | 0.80 | -0.07 | -8.05% | 0.01 | 179 | 3,497 | 0.66 | -0.10 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 116.00 | 0.83 | 0.85 | 0.84 | 0.88 | % | 0.01 | 28 | 0 | 0.65 | -0.10 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 117.00 | 0.91 | 0.94 | 0.93 | 0.99 | -0.18 | -15.39% | 0.01 | 33 | 105 | 0.64 | -0.11 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 118.00 | 1.00 | 1.04 | 1.02 | 0.99 | -0.21 | -17.50% | 0.01 | 118 | 44 | 0.63 | -0.12 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 119.00 | 1.11 | 1.14 | 1.13 | 1.20 | -0.13 | -9.78% | 0.01 | 44 | 42 | 0.62 | -0.13 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 1.22 | 1.26 | 1.24 | 1.26 | -0.20 | -13.70% | 0.01 | 1,610 | 2,743 | 0.61 | -0.14 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 121.00 | 1.35 | 1.39 | 1.37 | 1.51 | -0.06 | -3.83% | 0.01 | 31 | 51 | 0.60 | -0.16 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 122.00 | 1.50 | 1.54 | 1.52 | 1.53 | -0.48 | -23.89% | 0.01 | 44 | 34 | 0.60 | -0.17 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 123.00 | 1.66 | 1.70 | 1.68 | 1.73 | -0.41 | -19.16% | 0.01 | 68 | 85 | 0.59 | -0.19 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 124.00 | 1.83 | 1.87 | 1.85 | 1.99 | -0.43 | -17.77% | 0.01 | 51 | 237 | 0.58 | -0.20 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 2.03 | 2.07 | 2.05 | 2.06 | -0.31 | -13.08% | 0.02 | 413 | 3,291 | 0.58 | -0.22 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 126.00 | 2.24 | 2.28 | 2.26 | 2.29 | -0.29 | -11.24% | 0.02 | 121 | 159 | 0.57 | -0.24 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 127.00 | 2.47 | 2.52 | 2.50 | 2.51 | -0.35 | -12.24% | 0.02 | 42 | 73 | 0.56 | -0.26 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 128.00 | 2.73 | 2.77 | 2.75 | 2.95 | -0.45 | -13.24% | 0.02 | 137 | 372 | 0.56 | -0.28 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 129.00 | 3.00 | 3.05 | 3.03 | 3.04 | -0.31 | -9.26% | 0.02 | 43 | 135 | 0.55 | -0.30 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 3.30 | 3.35 | 3.33 | 3.35 | -0.45 | -11.85% | 0.03 | 928 | 3,549 | 0.55 | -0.33 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 131.00 | 3.60 | 3.70 | 3.65 | 3.80 | -0.85 | -18.28% | 0.03 | 113 | 129 | 0.54 | -0.35 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 132.00 | 3.95 | 4.05 | 4.00 | 4.07 | -0.77 | -15.91% | 0.03 | 242 | 161 | 0.53 | -0.38 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 133.00 | 4.35 | 4.45 | 4.40 | 4.35 | -0.75 | -14.71% | 0.03 | 232 | 236 | 0.53 | -0.41 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 134.00 | 4.75 | 4.85 | 4.80 | 4.80 | -0.52 | -9.78% | 0.04 | 90 | 72 | 0.52 | -0.44 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 5.20 | 5.30 | 5.25 | 5.30 | -0.32 | -5.70% | 0.04 | 588 | 1,740 | 0.52 | -0.47 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 136.00 | 5.65 | 5.75 | 5.70 | 6.15 | -0.61 | -9.03% | 0.04 | 257 | 109 | 0.52 | -0.50 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 137.00 | 6.15 | 6.25 | 6.20 | 6.35 | -1.20 | -15.90% | 0.05 | 94 | 295 | 0.51 | -0.53 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 138.00 | 6.70 | 6.80 | 6.75 | 6.50 | -1.05 | -13.91% | 0.05 | 57 | 162 | 0.51 | -0.55 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 139.00 | 7.25 | 7.40 | 7.33 | 7.40 | -1.05 | -12.43% | 0.05 | 91 | 173 | 0.50 | -0.58 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 7.90 | 8.00 | 7.95 | 7.91 | -0.44 | -5.27% | 0.06 | 142 | 3,472 | 0.50 | -0.61 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 141.00 | 8.50 | 8.60 | 8.55 | 8.61 | -1.48 | -14.67% | 0.06 | 49 | 33 | 0.50 | -0.64 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 142.00 | 9.15 | 9.30 | 9.23 | 9.30 | -0.56 | -5.68% | 0.07 | 21 | 26 | 0.49 | -0.67 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 143.00 | 9.85 | 10.00 | 9.93 | 10.37 | -0.78 | -7.00% | 0.07 | 10 | 26 | 0.49 | -0.70 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 144.00 | 10.60 | 10.70 | 10.65 | 10.70 | -1.20 | -10.09% | 0.07 | 13 | 71 | 0.49 | -0.72 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 11.35 | 11.45 | 11.40 | 11.69 | -0.35 | -2.91% | 0.08 | 59 | 1,421 | 0.49 | -0.75 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 146.00 | 12.10 | 12.25 | 12.18 | 12.24 | -0.68 | -5.27% | 0.08 | 18 | 46 | 0.49 | -0.77 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 147.00 | 12.90 | 13.05 | 12.98 | 15.35 | +1.00 | +6.97% | 0.09 | 5 | 5 | 0.48 | -0.79 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 148.00 | 13.70 | 13.95 | 13.83 | 13.50 | -2.12 | -13.58% | 0.09 | 9 | 4 | 0.49 | -0.81 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 149.00 | 14.60 | 14.80 | 14.70 | 15.35 | +0.20 | +1.32% | 0.10 | 6 | 9 | 0.49 | -0.83 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 15.45 | 15.65 | 15.55 | 15.58 | -1.02 | -6.15% | 0.10 | 396 | 1,482 | 0.49 | -0.85 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 152.50 | 17.70 | 17.90 | 17.80 | 18.50 | -0.55 | -2.89% | 0.12 | 4 | 17 | 0.49 | -0.89 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 19.95 | 20.25 | 20.10 | 20.57 | +0.12 | +0.59% | 0.13 | 61 | 727 | 0.50 | -0.91 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 157.50 | 22.30 | 22.60 | 22.45 | 24.30 | % | 0.14 | 1 | 0 | 0.50 | -0.93 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 160.00 | 24.75 | 25.00 | 24.88 | 25.38 | -0.77 | -2.95% | 0.16 | 70 | 543 | 0.55 | -0.95 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 162.50 | 27.20 | 27.50 | 27.35 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.04 | 2/20/2026 4:00:09 PM EST | |||
| 165.00 | 29.65 | 29.95 | 29.80 | 30.65 | +0.40 | +1.33% | 0.18 | 117 | 469 | 0.61 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 34.60 | 34.90 | 34.75 | 35.55 | +1.10 | +3.20% | 0.20 | 27 | 133 | 0.66 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 39.60 | 39.90 | 39.75 | 41.58 | -1.26 | -2.95% | 0.23 | 68 | 24 | 0.73 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 44.65 | 44.90 | 44.78 | 46.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 49.60 | 49.90 | 49.75 | 54.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 54.60 | 54.90 | 54.75 | 61.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 59.60 | 59.90 | 59.75 | 62.68 | -1.32 | -2.07% | 0.31 | 12 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 64.60 | 64.90 | 64.75 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 205.00 | 69.60 | 69.90 | 69.75 | 68.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 74.60 | 74.90 | 74.75 | 77.50 | +5.15 | +7.12% | 0.36 | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 215.00 | 79.60 | 79.90 | 79.75 | 76.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 84.60 | 84.90 | 84.75 | 77.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 225.00 | 89.60 | 89.90 | 89.75 | 96.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 94.60 | 94.90 | 94.75 | 101.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 235.00 | 99.60 | 99.90 | 99.75 | 75.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 104.60 | 104.90 | 104.75 | 106.90 | +3.35 | +3.24% | 0.44 | 4 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 245.00 | 109.60 | 109.90 | 109.75 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 114.60 | 114.90 | 114.75 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 255.00 | 119.60 | 119.90 | 119.75 | % | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 260.00 | 124.60 | 124.90 | 124.75 | % | 0.48 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 265.00 | 129.60 | 129.90 | 129.75 | % | 0.49 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 270.00 | 134.60 | 134.90 | 134.75 | 133.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 275.00 | 139.60 | 139.90 | 139.75 | 146.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 144.60 | 144.90 | 144.75 | % | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 285.00 | 149.60 | 149.90 | 149.75 | % | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 290.00 | 154.60 | 154.90 | 154.75 | 159.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 295.00 | 159.60 | 159.90 | 159.75 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 300.00 | 164.60 | 164.90 | 164.75 | 166.65 | +4.45 | +2.75% | 0.55 | 1 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 174.60 | 174.90 | 174.75 | % | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 320.00 | 184.60 | 184.90 | 184.75 | 190.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 330.00 | 194.60 | 194.90 | 194.75 | % | 0.59 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |