Options Chain for WORKDAY INC CL A (WDAY) - $142.90 as of 2/19/2026 6:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.00 | 64.10 | 62.55 | % | 0.83 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 80.00 | 56.30 | 58.90 | 57.60 | % | 0.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 85.00 | 51.00 | 53.90 | 52.45 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 90.00 | 46.30 | 49.40 | 47.85 | % | 0.53 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:15 PM EST | |||
| 95.00 | 41.20 | 44.20 | 42.70 | % | 0.45 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 36.20 | 39.30 | 37.75 | % | 0.38 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:15 PM EST | |||
| 103.00 | 33.90 | 36.40 | 35.15 | % | 0.34 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.06 | 2/20/2026 4:00:15 PM EST | |||
| 104.00 | 33.00 | 35.20 | 34.10 | % | 0.33 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.07 | 2/20/2026 4:00:15 PM EST | |||
| 105.00 | 31.60 | 34.50 | 33.05 | % | 0.31 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.07 | 2/20/2026 4:00:15 PM EST | |||
| 106.00 | 31.00 | 33.50 | 32.25 | % | 0.30 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.08 | 2/20/2026 4:00:15 PM EST | |||
| 107.00 | 30.10 | 32.60 | 31.35 | % | 0.29 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 108.00 | 29.10 | 31.40 | 30.25 | % | 0.28 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 109.00 | 28.20 | 30.70 | 29.45 | % | 0.27 | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.10 | 2/20/2026 4:00:15 PM EST | |||
| 110.00 | 27.20 | 29.80 | 28.50 | 31.13 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.09 | 0.94 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 111.00 | 26.40 | 28.60 | 27.50 | % | 0.25 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.11 | 2/20/2026 4:00:15 PM EST | |||
| 112.00 | 25.40 | 27.70 | 26.55 | % | 0.24 | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.13 | 2/20/2026 4:00:15 PM EST | |||
| 113.00 | 24.60 | 27.00 | 25.80 | % | 0.23 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.13 | 2/20/2026 4:00:15 PM EST | |||
| 114.00 | 23.50 | 25.90 | 24.70 | % | 0.22 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.14 | 2/20/2026 4:00:15 PM EST | |||
| 115.00 | 22.70 | 25.30 | 24.00 | % | 0.21 | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.16 | 2/20/2026 4:00:15 PM EST | |||
| 116.00 | 22.00 | 24.40 | 23.20 | % | 0.20 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.16 | 2/20/2026 4:00:15 PM EST | |||
| 117.00 | 20.90 | 23.50 | 22.20 | % | 0.19 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.17 | 2/20/2026 4:00:15 PM EST | |||
| 118.00 | 20.30 | 22.80 | 21.55 | % | 0.18 | 0 | 0 | 0.75 | 0.86 | 0.01 | -0.18 | 2/20/2026 4:00:15 PM EST | |||
| 119.00 | 19.30 | 21.80 | 20.55 | % | 0.17 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.19 | 2/20/2026 4:00:15 PM EST | |||
| 120.00 | 18.40 | 21.00 | 19.70 | 24.39 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | 0.84 | 0.01 | -0.20 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 121.00 | 17.40 | 20.10 | 18.75 | % | 0.15 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.21 | 2/20/2026 4:00:15 PM EST | |||
| 122.00 | 16.70 | 19.10 | 17.90 | % | 0.15 | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.22 | 2/20/2026 4:00:15 PM EST | |||
| 123.00 | 15.90 | 18.50 | 17.20 | % | 0.14 | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.22 | 2/20/2026 4:00:15 PM EST | |||
| 124.00 | 15.10 | 18.10 | 16.60 | % | 0.13 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.23 | 2/20/2026 4:00:15 PM EST | |||
| 125.00 | 13.90 | 17.60 | 15.75 | % | 0.13 | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.24 | 2/20/2026 4:00:15 PM EST | |||
| 126.00 | 14.00 | 16.40 | 15.20 | % | 0.12 | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 127.00 | 13.30 | 15.10 | 14.20 | % | 0.11 | 0 | 0 | 0.72 | 0.74 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 128.00 | 13.00 | 14.20 | 13.60 | % | 0.11 | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 129.00 | 11.70 | 14.50 | 13.10 | % | 0.10 | 0 | 0 | 0.75 | 0.70 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 130.00 | 11.40 | 13.40 | 12.40 | 24.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | 0.68 | 0.02 | -0.27 | 2/9/2026 | 2/20/2026 4:00:15 PM EST |
| 131.00 | 10.70 | 12.00 | 11.35 | % | 0.09 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.27 | 2/20/2026 4:00:15 PM EST | |||
| 132.00 | 10.30 | 12.50 | 11.40 | % | 0.09 | 0 | 0 | 0.76 | 0.65 | 0.02 | -0.27 | 2/20/2026 4:00:15 PM EST | |||
| 133.00 | 9.20 | 11.90 | 10.55 | % | 0.08 | 0 | 0 | 0.74 | 0.63 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 134.00 | 9.00 | 10.20 | 9.60 | % | 0.07 | 0 | 0 | 0.70 | 0.61 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 135.00 | 8.50 | 10.70 | 9.60 | % | 0.07 | 0 | 0 | 0.75 | 0.59 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 136.00 | 7.90 | 9.00 | 8.45 | % | 0.06 | 0 | 0 | 0.69 | 0.57 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 137.00 | 7.50 | 8.80 | 8.15 | 9.10 | % | 0.06 | 3 | 0 | 0.71 | 0.55 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 138.00 | 6.90 | 8.20 | 7.55 | 8.00 | % | 0.05 | 4 | 0 | 0.70 | 0.53 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 139.00 | 6.90 | 7.70 | 7.30 | 8.39 | % | 0.05 | 2 | 0 | 0.72 | 0.51 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 140.00 | 6.00 | 7.40 | 6.70 | 6.75 | -2.01 | -22.95% | 0.05 | 2 | 4 | 0.71 | 0.49 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 141.00 | 5.50 | 7.40 | 6.45 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.72 | 0.47 | 0.02 | -0.28 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 142.00 | 5.20 | 6.40 | 5.80 | 6.02 | -1.78 | -22.83% | 0.04 | 2 | 6 | 0.70 | 0.45 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 143.00 | 4.80 | 6.30 | 5.55 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | 0.43 | 0.02 | -0.27 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 144.00 | 4.40 | 6.40 | 5.40 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.73 | 0.41 | 0.02 | -0.27 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 145.00 | 4.40 | 5.20 | 4.80 | 4.89 | -2.61 | -34.80% | 0.03 | 17 | 48 | 0.71 | 0.39 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 146.00 | 3.80 | 5.20 | 4.50 | % | 0.03 | 0 | 0 | 0.71 | 0.37 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 147.00 | 3.40 | 5.30 | 4.35 | 4.85 | % | 0.03 | 96 | 0 | 0.72 | 0.35 | 0.02 | -0.26 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 148.00 | 3.20 | 4.10 | 3.65 | % | 0.02 | 0 | 0 | 0.68 | 0.33 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 149.00 | 3.00 | 4.20 | 3.60 | % | 0.02 | 0 | 0 | 0.71 | 0.31 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 150.00 | 2.70 | 4.20 | 3.45 | 3.39 | -0.99 | -22.61% | 0.02 | 13 | 12 | 0.72 | 0.30 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 152.50 | 2.20 | 3.30 | 2.75 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.26 | 0.02 | -0.22 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 155.00 | 1.80 | 2.55 | 2.18 | 2.80 | -0.30 | -9.68% | 0.01 | 4 | 18 | 0.69 | 0.22 | 0.02 | -0.21 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 157.50 | 1.00 | 2.30 | 1.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.19 | 0.01 | -0.19 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 160.00 | 1.10 | 2.40 | 1.75 | 1.75 | -0.42 | -19.36% | 0.01 | 20 | 51 | 0.74 | 0.16 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 162.50 | 0.70 | 1.25 | 0.98 | 1.15 | -1.65 | -58.93% | 0.01 | 8 | 1 | 0.66 | 0.14 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 165.00 | 0.50 | 1.75 | 1.13 | 0.47 | -0.93 | -66.43% | 0.01 | 11 | 17 | 0.72 | 0.12 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 167.50 | 0.00 | 3.10 | 1.55 | 0.93 | % | 0.01 | 1 | 0 | 1.08 | 0.09 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 170.00 | 0.05 | 1.70 | 0.88 | 0.75 | -1.60 | -68.09% | 0.01 | 2 | 7 | 0.69 | 0.09 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 172.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.25 | 0.06 | 0.01 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 175.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.52 | -57.78% | 0.00 | 19 | 30 | 0.71 | 0.06 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 177.50 | 0.00 | 3.70 | 1.85 | 0.25 | % | 0.01 | 1 | 0 | 1.35 | 0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 25 | 0.86 | 0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 182.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.41 | 0.03 | 0.00 | -0.04 | 2/20/2026 4:00:15 PM EST | |||
| 185.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.10 | -35.72% | 0.00 | 6 | 20 | 0.72 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.01 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.74 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:15 PM EST |
| 215.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:15 PM EST |
| 235.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 255.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 270.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 275.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.01 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:15 PM EST | |||
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.03 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.60 | -0.02 | 0.00 | -0.04 | 2/20/2026 4:00:15 PM EST | |||
| 103.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.60 | -0.03 | 0.00 | -0.06 | 2/20/2026 4:00:15 PM EST | |||
| 104.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.43 | -0.03 | 0.00 | -0.07 | 2/20/2026 4:00:15 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | -0.03 | 0.00 | -0.07 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 106.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.08 | 2/20/2026 4:00:15 PM EST | |||
| 107.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.34 | -0.05 | 0.00 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 108.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.43 | -0.05 | 0.00 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 109.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.29 | -0.06 | 0.01 | -0.10 | 2/20/2026 4:00:15 PM EST | |||
| 110.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | -0.06 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 111.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.34 | -0.07 | 0.01 | -0.11 | 2/20/2026 4:00:15 PM EST | |||
| 112.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.20 | -0.08 | 0.01 | -0.13 | 2/20/2026 4:00:15 PM EST | |||
| 113.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.18 | -0.09 | 0.01 | -0.13 | 2/20/2026 4:00:15 PM EST | |||
| 114.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.15 | -0.10 | 0.01 | -0.14 | 2/20/2026 4:00:15 PM EST | |||
| 115.00 | 0.40 | 1.60 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 11 | 20 | 0.74 | -0.11 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 116.00 | 1.05 | 4.00 | 2.53 | % | 0.02 | 0 | 0 | 0.97 | -0.12 | 0.01 | -0.16 | 2/20/2026 4:00:15 PM EST | |||
| 117.00 | 1.15 | 3.30 | 2.23 | % | 0.02 | 0 | 0 | 0.91 | -0.13 | 0.01 | -0.17 | 2/20/2026 4:00:15 PM EST | |||
| 118.00 | 1.10 | 2.50 | 1.80 | % | 0.02 | 0 | 0 | 0.81 | -0.14 | 0.01 | -0.18 | 2/20/2026 4:00:15 PM EST | |||
| 119.00 | 0.30 | 4.20 | 2.25 | % | 0.02 | 0 | 0 | 0.80 | -0.15 | 0.01 | -0.19 | 2/20/2026 4:00:15 PM EST | |||
| 120.00 | 0.45 | 4.30 | 2.38 | 2.38 | +0.51 | +27.28% | 0.02 | 2 | 9 | 0.80 | -0.16 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 121.00 | 0.65 | 2.45 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | -0.18 | 0.01 | -0.21 | 2/20/2026 4:00:15 PM EST | |||
| 122.00 | 1.90 | 2.85 | 2.38 | % | 0.02 | 0 | 0 | 0.78 | -0.19 | 0.01 | -0.22 | 2/20/2026 4:00:15 PM EST | |||
| 123.00 | 2.15 | 3.00 | 2.58 | % | 0.02 | 0 | 0 | 0.78 | -0.20 | 0.01 | -0.22 | 2/20/2026 4:00:15 PM EST | |||
| 124.00 | 2.05 | 4.60 | 3.33 | % | 0.03 | 0 | 0 | 0.83 | -0.22 | 0.01 | -0.23 | 2/20/2026 4:00:15 PM EST | |||
| 125.00 | 1.30 | 4.10 | 2.70 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | -0.23 | 0.01 | -0.24 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 126.00 | 2.05 | 3.70 | 2.88 | % | 0.02 | 0 | 0 | 0.71 | -0.25 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 127.00 | 3.00 | 3.90 | 3.45 | % | 0.03 | 0 | 0 | 0.75 | -0.26 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 128.00 | 3.00 | 4.90 | 3.95 | % | 0.03 | 0 | 0 | 0.77 | -0.28 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 129.00 | 3.50 | 4.80 | 4.15 | % | 0.03 | 0 | 0 | 0.75 | -0.30 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 130.00 | 4.00 | 4.80 | 4.40 | 4.55 | +0.64 | +16.37% | 0.03 | 16 | 13 | 0.74 | -0.32 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 131.00 | 4.30 | 6.30 | 5.30 | % | 0.04 | 0 | 0 | 0.79 | -0.33 | 0.02 | -0.27 | 2/20/2026 4:00:15 PM EST | |||
| 132.00 | 4.20 | 6.10 | 5.15 | % | 0.04 | 0 | 0 | 0.74 | -0.35 | 0.02 | -0.27 | 2/20/2026 4:00:15 PM EST | |||
| 133.00 | 4.90 | 6.20 | 5.55 | % | 0.04 | 0 | 0 | 0.74 | -0.37 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 134.00 | 5.40 | 6.50 | 5.95 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.39 | 0.02 | -0.28 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 135.00 | 5.50 | 7.10 | 6.30 | 5.50 | +0.50 | +10.00% | 0.05 | 1 | 15 | 0.72 | -0.41 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 136.00 | 5.70 | 7.50 | 6.60 | % | 0.05 | 0 | 0 | 0.71 | -0.43 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 137.00 | 6.60 | 7.60 | 7.10 | % | 0.05 | 0 | 0 | 0.71 | -0.45 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 138.00 | 6.70 | 8.60 | 7.65 | % | 0.06 | 0 | 0 | 0.71 | -0.47 | 0.02 | -0.28 | 2/20/2026 4:00:15 PM EST | |||
| 139.00 | 7.40 | 9.40 | 8.40 | 8.30 | +1.52 | +22.42% | 0.06 | 2 | 1 | 0.73 | -0.49 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 140.00 | 8.20 | 9.10 | 8.65 | 9.05 | +1.15 | +14.56% | 0.06 | 10 | 29 | 0.70 | -0.51 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 141.00 | 8.90 | 10.10 | 9.50 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | -0.53 | 0.02 | -0.28 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 142.00 | 9.20 | 11.00 | 10.10 | 8.19 | -0.41 | -4.77% | 0.07 | 4 | 4 | 0.73 | -0.55 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 143.00 | 9.80 | 11.30 | 10.55 | 9.23 | -0.33 | -3.46% | 0.07 | 13 | 27 | 0.71 | -0.57 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 144.00 | 10.10 | 12.10 | 11.10 | 9.65 | +0.34 | +3.66% | 0.08 | 1 | 1 | 0.70 | -0.59 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 145.00 | 10.30 | 12.60 | 11.45 | 11.33 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.67 | -0.61 | 0.02 | -0.27 | 2/12/2026 | 2/20/2026 4:00:15 PM EST |
| 146.00 | 11.90 | 13.70 | 12.80 | % | 0.09 | 0 | 0 | 0.74 | -0.63 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 147.00 | 12.10 | 14.00 | 13.05 | % | 0.09 | 0 | 0 | 0.69 | -0.65 | 0.02 | -0.26 | 2/20/2026 4:00:15 PM EST | |||
| 148.00 | 12.50 | 15.10 | 13.80 | % | 0.09 | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 149.00 | 13.90 | 15.60 | 14.75 | % | 0.10 | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.25 | 2/20/2026 4:00:15 PM EST | |||
| 150.00 | 14.80 | 16.10 | 15.45 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.72 | -0.70 | 0.02 | -0.24 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 152.50 | 15.80 | 18.60 | 17.20 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.74 | 0.02 | -0.22 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 155.00 | 17.90 | 20.50 | 19.20 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.68 | -0.78 | 0.02 | -0.21 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 157.50 | 20.20 | 22.90 | 21.55 | % | 0.14 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.19 | 2/20/2026 4:00:15 PM EST | |||
| 160.00 | 22.30 | 25.00 | 23.65 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.61 | -0.84 | 0.01 | -0.17 | 2/10/2026 | 2/20/2026 4:00:15 PM EST |
| 162.50 | 24.60 | 27.20 | 25.90 | % | 0.16 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.16 | 2/20/2026 4:00:15 PM EST | |||
| 165.00 | 26.90 | 29.70 | 28.30 | 23.66 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | -0.88 | 0.01 | -0.14 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 167.50 | 29.20 | 31.80 | 30.50 | % | 0.18 | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.12 | 2/20/2026 4:00:15 PM EST | |||
| 170.00 | 31.60 | 34.20 | 32.90 | 31.58 | +3.92 | +14.18% | 0.19 | 1 | 15 | 0.99 | -0.91 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 172.50 | 34.00 | 36.50 | 35.25 | % | 0.20 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.09 | 2/20/2026 4:00:15 PM EST | |||
| 175.00 | 36.90 | 38.90 | 37.90 | 37.72 | +5.15 | +15.82% | 0.22 | 1 | 8 | 1.03 | -0.94 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 177.50 | 39.00 | 41.40 | 40.20 | % | 0.23 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.06 | 2/20/2026 4:00:15 PM EST | |||
| 180.00 | 41.60 | 44.00 | 42.80 | 15.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | -0.96 | 0.00 | -0.06 | 1/29/2026 | 2/20/2026 4:00:15 PM EST |
| 182.50 | 43.70 | 46.40 | 45.05 | % | 0.25 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.04 | 2/20/2026 4:00:15 PM EST | |||
| 185.00 | 46.50 | 48.90 | 47.70 | 35.20 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.19 | -0.98 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:15 PM EST |
| 190.00 | 50.70 | 54.20 | 52.45 | 26.80 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.31 | -0.99 | 0.00 | -0.03 | 2/3/2026 | 2/20/2026 4:00:15 PM EST |
| 195.00 | 56.10 | 58.90 | 57.50 | 57.48 | +31.16 | +118.39% | 0.29 | 1 | 1 | 1.33 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 200.00 | 61.40 | 64.20 | 62.80 | % | 0.31 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 205.00 | 66.40 | 68.60 | 67.50 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 210.00 | 71.40 | 73.80 | 72.60 | 39.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:15 PM EST |
| 215.00 | 75.50 | 79.20 | 77.35 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 220.00 | 80.30 | 84.40 | 82.35 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 225.00 | 85.20 | 89.40 | 87.30 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 230.00 | 90.20 | 94.40 | 92.30 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 235.00 | 95.20 | 99.40 | 97.30 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 240.00 | 100.20 | 104.40 | 102.30 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 245.00 | 105.20 | 109.40 | 107.30 | % | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 250.00 | 110.20 | 114.40 | 112.30 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 255.00 | 115.20 | 119.40 | 117.30 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 260.00 | 120.20 | 124.40 | 122.30 | % | 0.47 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 265.00 | 125.20 | 129.40 | 127.30 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 270.00 | 130.20 | 134.40 | 132.30 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 275.00 | 135.20 | 139.40 | 137.30 | % | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 280.00 | 140.20 | 144.40 | 142.30 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST |