Options Chain for TESLA INC COM (TSLA) - $411.75 as of 2/20/2026 5:38:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 328.40 | 335.30 | 331.85 | % | 4.15 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 90.00 | 318.45 | 325.15 | 321.80 | % | 3.58 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 308.40 | 315.20 | 311.80 | % | 3.12 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 110.00 | 298.45 | 305.20 | 301.83 | % | 2.74 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 120.00 | 288.50 | 295.30 | 291.90 | % | 2.43 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 130.00 | 278.55 | 286.45 | 282.50 | 281.06 | % | 2.17 | 5 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 140.00 | 268.70 | 276.55 | 272.63 | % | 1.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 150.00 | 260.70 | 264.70 | 262.70 | 264.75 | % | 1.75 | 5 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 160.00 | 248.85 | 255.80 | 252.33 | % | 1.58 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 170.00 | 238.85 | 245.60 | 242.23 | % | 1.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 180.00 | 229.00 | 235.85 | 232.43 | % | 1.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 190.00 | 219.00 | 225.75 | 222.38 | % | 1.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 200.00 | 209.20 | 215.85 | 212.53 | % | 1.06 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 210.00 | 199.15 | 206.10 | 202.63 | % | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 220.00 | 189.35 | 196.00 | 192.68 | 193.64 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 179.50 | 186.40 | 182.95 | % | 0.80 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:06 PM EST | |||
| 240.00 | 169.80 | 176.55 | 173.18 | 171.50 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.06 | 0.99 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 160.05 | 166.70 | 163.38 | % | 0.65 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.07 | 2/20/2026 4:00:06 PM EST | |||
| 255.00 | 155.05 | 162.20 | 158.63 | % | 0.62 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.08 | 2/20/2026 4:00:06 PM EST | |||
| 260.00 | 150.15 | 156.90 | 153.53 | 154.90 | -1.20 | -0.77% | 0.59 | 1 | 2 | 0.94 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 146.80 | 151.20 | 149.00 | 144.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 142.55 | 145.55 | 144.05 | 145.18 | +5.18 | +3.70% | 0.53 | 16 | 1 | 0.82 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 137.30 | 141.10 | 139.20 | 141.26 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.83 | 0.97 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 132.45 | 136.15 | 134.30 | 136.44 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.81 | 0.97 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 127.75 | 131.15 | 129.45 | 129.99 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 123.05 | 126.10 | 124.58 | 125.22 | % | 0.43 | 1 | 0 | 0.74 | 0.96 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 295.00 | 118.40 | 121.10 | 119.75 | 122.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.71 | 0.96 | 0.00 | -0.13 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 300.00 | 113.50 | 115.95 | 114.73 | 115.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 108.85 | 111.25 | 110.05 | 113.47 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.57 | 0.95 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 103.25 | 106.25 | 104.75 | 103.69 | -2.85 | -2.68% | 0.34 | 6 | 3 | 0.57 | 0.94 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 98.75 | 101.50 | 100.13 | % | 0.32 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.16 | 2/20/2026 4:00:06 PM EST | |||
| 320.00 | 93.45 | 96.95 | 95.20 | 94.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.56 | 0.93 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 90.15 | 91.95 | 91.05 | 89.69 | +6.24 | +7.48% | 0.28 | 1 | 5 | 0.54 | 0.92 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 85.40 | 87.40 | 86.40 | 84.70 | -4.80 | -5.37% | 0.26 | 3 | 1 | 0.53 | 0.91 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 80.75 | 82.80 | 81.78 | 81.94 | +4.31 | +5.56% | 0.24 | 1 | 1 | 0.52 | 0.90 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 76.55 | 78.25 | 77.40 | % | 0.23 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.20 | 2/20/2026 4:00:06 PM EST | |||
| 345.00 | 71.95 | 73.55 | 72.75 | 73.20 | -3.07 | -4.03% | 0.21 | 3 | 3 | 0.50 | 0.88 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 67.60 | 68.95 | 68.28 | 67.60 | -1.10 | -1.61% | 0.20 | 15 | 7 | 0.49 | 0.86 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 63.15 | 64.90 | 64.03 | 63.45 | -8.55 | -11.88% | 0.18 | 3 | 1 | 0.48 | 0.85 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 58.85 | 60.70 | 59.78 | 59.35 | +0.15 | +0.26% | 0.17 | 2 | 8 | 0.47 | 0.83 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 54.70 | 56.60 | 55.65 | 55.95 | -6.53 | -10.46% | 0.15 | 1 | 1 | 0.47 | 0.81 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 50.95 | 52.60 | 51.78 | 52.39 | +0.89 | +1.73% | 0.14 | 12 | 40 | 0.47 | 0.79 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 47.15 | 48.60 | 47.88 | 48.51 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.46 | 0.77 | 0.01 | -0.25 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 43.25 | 44.70 | 43.98 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.45 | 0.74 | 0.01 | -0.26 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 39.60 | 41.10 | 40.35 | 41.40 | +2.20 | +5.62% | 0.10 | 1 | 6 | 0.44 | 0.72 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 36.85 | 36.95 | 36.90 | 35.20 | -2.15 | -5.76% | 0.09 | 26 | 6 | 0.44 | 0.69 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 33.55 | 33.70 | 33.63 | 33.80 | +0.40 | +1.20% | 0.09 | 1 | 45 | 0.43 | 0.65 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 30.50 | 30.60 | 30.55 | 31.50 | -1.85 | -5.55% | 0.08 | 41 | 204 | 0.43 | 0.62 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 27.55 | 27.70 | 27.63 | 26.90 | -0.70 | -2.54% | 0.07 | 43 | 62 | 0.42 | 0.59 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 24.85 | 24.95 | 24.90 | 24.85 | -0.85 | -3.31% | 0.06 | 337 | 223 | 0.42 | 0.55 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 22.30 | 22.40 | 22.35 | 22.05 | -1.00 | -4.34% | 0.05 | 407 | 63 | 0.42 | 0.52 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 19.90 | 20.05 | 19.98 | 20.00 | -0.60 | -2.92% | 0.05 | 106 | 83 | 0.42 | 0.48 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 17.75 | 17.85 | 17.80 | 17.88 | -0.67 | -3.62% | 0.04 | 306 | 134 | 0.41 | 0.45 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 15.70 | 15.85 | 15.78 | 15.75 | -0.75 | -4.55% | 0.04 | 5,563 | 134 | 0.41 | 0.41 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 13.90 | 14.05 | 13.98 | 13.72 | -0.78 | -5.38% | 0.03 | 25 | 131 | 0.41 | 0.38 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 12.20 | 12.35 | 12.28 | 12.20 | -0.78 | -6.01% | 0.03 | 205 | 98 | 0.41 | 0.35 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 10.70 | 10.85 | 10.78 | 10.72 | -0.43 | -3.86% | 0.02 | 56 | 84 | 0.41 | 0.32 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 9.35 | 9.50 | 9.43 | 9.44 | -0.54 | -5.42% | 0.02 | 267 | 267 | 0.40 | 0.29 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 8.15 | 8.30 | 8.23 | 8.27 | -0.33 | -3.84% | 0.02 | 64 | 72 | 0.40 | 0.26 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 7.10 | 7.25 | 7.18 | 7.10 | -0.55 | -7.19% | 0.02 | 40 | 214 | 0.40 | 0.24 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 6.15 | 6.30 | 6.23 | 6.09 | -0.26 | -4.10% | 0.01 | 73 | 104 | 0.40 | 0.21 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 5.30 | 5.45 | 5.38 | 5.36 | -0.48 | -8.22% | 0.01 | 98 | 128 | 0.40 | 0.19 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 4.60 | 4.75 | 4.68 | 4.54 | -0.46 | -9.20% | 0.01 | 138 | 121 | 0.40 | 0.17 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 3.95 | 4.10 | 4.03 | 4.03 | -0.49 | -10.85% | 0.01 | 216 | 316 | 0.40 | 0.15 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 3.45 | 3.60 | 3.53 | 3.43 | -0.45 | -11.60% | 0.01 | 17 | 107 | 0.40 | 0.13 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 2.99 | 3.10 | 3.05 | 3.05 | -0.36 | -10.56% | 0.01 | 276 | 124 | 0.41 | 0.12 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 2.60 | 2.70 | 2.65 | 2.56 | -0.44 | -14.67% | 0.01 | 65 | 57 | 0.41 | 0.10 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 500.00 | 2.29 | 2.35 | 2.32 | 2.32 | -0.34 | -12.79% | 0.00 | 10,024 | 9,580 | 0.41 | 0.09 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 1.98 | 2.05 | 2.02 | 1.99 | -0.29 | -12.72% | 0.00 | 9 | 43 | 0.41 | 0.08 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 510.00 | 1.72 | 1.80 | 1.76 | 1.77 | -0.23 | -11.50% | 0.00 | 32 | 150 | 0.41 | 0.07 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 515.00 | 1.50 | 1.58 | 1.54 | 1.46 | -0.30 | -17.05% | 0.00 | 29 | 152 | 0.42 | 0.06 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 520.00 | 1.32 | 1.36 | 1.34 | 1.33 | -0.23 | -14.75% | 0.00 | 40 | 56 | 0.42 | 0.06 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 525.00 | 1.15 | 1.22 | 1.19 | 1.18 | -0.18 | -13.24% | 0.00 | 43 | 20 | 0.42 | 0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 1.01 | 1.06 | 1.04 | 1.06 | -0.31 | -22.63% | 0.00 | 15 | 36 | 0.42 | 0.04 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 535.00 | 0.89 | 0.96 | 0.93 | 0.88 | -0.11 | -11.12% | 0.00 | 39 | 5 | 0.43 | 0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 540.00 | 0.78 | 0.85 | 0.82 | 0.70 | -0.41 | -36.94% | 0.00 | 8 | 48 | 0.43 | 0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 545.00 | 0.68 | 0.76 | 0.72 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.43 | 0.03 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 550.00 | 0.60 | 0.68 | 0.64 | 0.60 | -0.16 | -21.06% | 0.00 | 2 | 231 | 0.43 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 0.53 | 0.61 | 0.57 | 0.58 | -0.06 | -9.38% | 0.00 | 81 | 3 | 0.44 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 560.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.04 | -7.41% | 0.00 | 3 | 130 | 0.44 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 565.00 | 0.42 | 0.49 | 0.46 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.04 | 2/20/2026 4:00:06 PM EST | |||
| 570.00 | 0.38 | 0.45 | 0.42 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.02 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 575.00 | 0.34 | 0.41 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.02 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 580.00 | 0.30 | 0.38 | 0.34 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 585.00 | 0.27 | 0.34 | 0.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 590.00 | 0.25 | 0.31 | 0.28 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 595.00 | 0.22 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 600.00 | 0.20 | 0.27 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 0.19 | 0.25 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 610.00 | 0.17 | 0.23 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 615.00 | 0.16 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 620.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 625.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 630.00 | 0.12 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 640.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 650.00 | 0.08 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 660.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 670.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 680.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 5 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 690.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 700.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 710.00 | 0.01 | 0.08 | 0.05 | 0.05 | % | 0.00 | 4 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 720.00 | 0.03 | 0.22 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 730.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 740.00 | 0.01 | 0.21 | 0.11 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 750.00 | 0.01 | 1.06 | 0.54 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 760.00 | 0.01 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 770.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 780.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 790.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 820.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 830.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 840.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 0.01 | 1.06 | 0.54 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 140.00 | 0.01 | 1.04 | 0.53 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 150.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 0.04 | 0.85 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 0.06 | 0.63 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 0.08 | 0.15 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 0.17 | 0.23 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 252 | 3 | 0.89 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 11 | 39 | 0.85 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.12 | -29.27% | 0.00 | 1 | 6 | 0.83 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 0.34 | 0.43 | 0.39 | 0.38 | -0.02 | -5.00% | 0.00 | 32 | 6 | 0.80 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 0.46 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 150 | 4 | 0.77 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 0.55 | 0.62 | 0.59 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.74 | -0.01 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 255.00 | 0.62 | 0.68 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.02 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 260.00 | 0.68 | 0.76 | 0.72 | 0.76 | -0.04 | -5.00% | 0.00 | 1 | 13 | 0.71 | -0.02 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 0.75 | 0.83 | 0.79 | 0.81 | -0.22 | -21.36% | 0.00 | 1 | 6 | 0.69 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 0.83 | 0.90 | 0.87 | 0.79 | -0.24 | -23.31% | 0.00 | 1 | 15 | 0.68 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 0.92 | 0.99 | 0.96 | 0.89 | -0.23 | -20.54% | 0.00 | 21 | 6 | 0.66 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 1.02 | 1.09 | 1.06 | 1.10 | -0.06 | -5.18% | 0.00 | 22 | 2,109 | 0.65 | -0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 1.12 | 1.20 | 1.16 | 1.15 | -0.20 | -14.82% | 0.00 | 4 | 1,028 | 0.63 | -0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 1.24 | 1.31 | 1.28 | 1.18 | -0.19 | -13.87% | 0.00 | 2 | 1,012 | 0.62 | -0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 295.00 | 1.37 | 1.44 | 1.41 | 1.43 | -0.13 | -8.34% | 0.00 | 11 | 18 | 0.61 | -0.04 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 300.00 | 1.53 | 1.60 | 1.57 | 1.44 | -0.29 | -16.77% | 0.01 | 14 | 83 | 0.59 | -0.05 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 1.69 | 1.76 | 1.73 | 1.69 | -0.29 | -14.65% | 0.01 | 10 | 40 | 0.58 | -0.05 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 1.88 | 1.95 | 1.92 | 1.97 | -0.10 | -4.84% | 0.01 | 2 | 56 | 0.57 | -0.06 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 2.09 | 2.17 | 2.13 | 2.05 | -0.20 | -8.89% | 0.01 | 52 | 26 | 0.56 | -0.07 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 320.00 | 2.33 | 2.41 | 2.37 | 2.39 | -0.25 | -9.47% | 0.01 | 59 | 27 | 0.54 | -0.07 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 2.61 | 2.69 | 2.65 | 2.55 | -0.30 | -10.53% | 0.01 | 121 | 176 | 0.53 | -0.08 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 2.93 | 3.05 | 2.99 | 3.20 | -0.22 | -6.44% | 0.01 | 315 | 107 | 0.52 | -0.09 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 3.30 | 3.40 | 3.35 | 3.57 | -0.24 | -6.30% | 0.01 | 17 | 92 | 0.51 | -0.10 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 3.70 | 3.85 | 3.78 | 3.90 | -0.42 | -9.73% | 0.01 | 35 | 26 | 0.50 | -0.11 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 345.00 | 4.20 | 4.30 | 4.25 | 4.53 | -0.17 | -3.62% | 0.01 | 7 | 130 | 0.49 | -0.12 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 4.75 | 4.90 | 4.83 | 5.15 | -0.15 | -2.83% | 0.01 | 24 | 291 | 0.48 | -0.14 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 5.40 | 5.55 | 5.48 | 5.50 | -0.75 | -12.00% | 0.02 | 732 | 126 | 0.47 | -0.15 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 6.10 | 6.25 | 6.18 | 6.24 | -0.68 | -9.83% | 0.02 | 23 | 136 | 0.47 | -0.17 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 6.95 | 7.10 | 7.03 | 7.49 | -0.81 | -9.76% | 0.02 | 55 | 61 | 0.46 | -0.19 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 7.90 | 8.05 | 7.98 | 8.50 | -0.55 | -6.08% | 0.02 | 141 | 139 | 0.45 | -0.21 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 9.00 | 9.15 | 9.08 | 9.43 | -0.98 | -9.42% | 0.02 | 31 | 55 | 0.45 | -0.23 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 10.20 | 10.40 | 10.30 | 10.44 | -1.33 | -11.30% | 0.03 | 60 | 150 | 0.44 | -0.26 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 11.60 | 11.75 | 11.68 | 11.83 | -1.10 | -8.51% | 0.03 | 52 | 83 | 0.44 | -0.28 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 13.15 | 13.30 | 13.23 | 13.10 | -1.40 | -9.66% | 0.03 | 87 | 461 | 0.43 | -0.31 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 14.85 | 15.00 | 14.93 | 14.94 | -1.54 | -9.35% | 0.04 | 46 | 50 | 0.43 | -0.35 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 16.75 | 16.90 | 16.83 | 17.00 | -1.01 | -5.61% | 0.04 | 74 | 129 | 0.42 | -0.38 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 18.85 | 19.00 | 18.93 | 19.75 | -1.17 | -5.60% | 0.05 | 57 | 47 | 0.42 | -0.41 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 21.10 | 21.25 | 21.18 | 22.26 | -0.60 | -2.63% | 0.05 | 150 | 76 | 0.42 | -0.45 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 23.55 | 23.70 | 23.63 | 24.35 | -1.68 | -6.46% | 0.06 | 184 | 100 | 0.41 | -0.48 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 26.20 | 26.35 | 26.28 | 26.24 | -1.96 | -6.95% | 0.06 | 33 | 98 | 0.41 | -0.52 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 29.00 | 29.15 | 29.08 | 29.30 | -2.40 | -7.58% | 0.07 | 9 | 43 | 0.41 | -0.55 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 32.00 | 32.15 | 32.08 | 32.66 | -0.99 | -2.95% | 0.07 | 2 | 36 | 0.40 | -0.59 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 35.15 | 35.35 | 35.25 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.40 | -0.62 | 0.01 | -0.28 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 38.50 | 38.65 | 38.58 | 40.13 | +1.73 | +4.51% | 0.09 | 7 | 13 | 0.40 | -0.65 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 42.00 | 42.20 | 42.10 | 43.45 | -0.34 | -0.78% | 0.09 | 1 | 5 | 0.40 | -0.68 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 44.80 | 46.95 | 45.88 | 45.95 | -1.09 | -2.32% | 0.10 | 1 | 24 | 0.40 | -0.71 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 48.50 | 50.90 | 49.70 | 50.30 | +0.97 | +1.97% | 0.11 | 1 | 4 | 0.40 | -0.74 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 53.25 | 54.45 | 53.85 | 61.27 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.40 | -0.76 | 0.01 | -0.22 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 56.45 | 58.65 | 57.55 | 59.12 | +0.34 | +0.58% | 0.12 | 2 | 7 | 0.39 | -0.79 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 60.60 | 62.95 | 61.78 | 62.80 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.39 | -0.81 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 65.00 | 67.60 | 66.30 | 68.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.39 | -0.83 | 0.00 | -0.18 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 69.25 | 71.80 | 70.53 | 71.07 | +0.57 | +0.81% | 0.15 | 1 | 6 | 0.38 | -0.85 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 73.65 | 76.50 | 75.08 | 75.79 | -1.33 | -1.73% | 0.15 | 1 | 1 | 0.38 | -0.87 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 78.30 | 81.00 | 79.65 | 81.09 | +4.90 | +6.44% | 0.16 | 1 | 3 | 0.37 | -0.88 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 83.05 | 85.60 | 84.33 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.13 | 2/20/2026 4:00:06 PM EST | |||
| 500.00 | 87.95 | 90.15 | 89.05 | 90.95 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.46 | -0.91 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 92.65 | 95.40 | 94.03 | % | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.11 | 2/20/2026 4:00:06 PM EST | |||
| 510.00 | 97.50 | 100.15 | 98.83 | % | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.10 | 2/20/2026 4:00:06 PM EST | |||
| 515.00 | 102.40 | 105.00 | 103.70 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.09 | 2/20/2026 4:00:06 PM EST | |||
| 520.00 | 107.30 | 109.80 | 108.55 | % | 0.21 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.08 | 2/20/2026 4:00:06 PM EST | |||
| 525.00 | 112.05 | 114.55 | 113.30 | 114.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 116.70 | 119.75 | 118.23 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.07 | 2/20/2026 4:00:06 PM EST | |||
| 535.00 | 121.70 | 124.70 | 123.20 | % | 0.23 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.06 | 2/20/2026 4:00:06 PM EST | |||
| 540.00 | 126.65 | 129.65 | 128.15 | % | 0.24 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 2/20/2026 4:00:06 PM EST | |||
| 545.00 | 131.65 | 134.65 | 133.15 | % | 0.24 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 2/20/2026 4:00:06 PM EST | |||
| 550.00 | 136.80 | 139.50 | 138.15 | 137.88 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 141.65 | 144.65 | 143.15 | % | 0.26 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 2/20/2026 4:00:06 PM EST | |||
| 560.00 | 146.65 | 149.65 | 148.15 | % | 0.26 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:06 PM EST | |||
| 565.00 | 151.65 | 154.65 | 153.15 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:06 PM EST | |||
| 570.00 | 156.65 | 159.65 | 158.15 | % | 0.28 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 575.00 | 161.80 | 164.50 | 163.15 | % | 0.28 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 580.00 | 166.65 | 169.65 | 168.15 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 585.00 | 171.65 | 174.65 | 173.15 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 590.00 | 176.65 | 179.65 | 178.15 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 595.00 | 181.65 | 184.65 | 183.15 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 600.00 | 186.80 | 189.50 | 188.15 | 190.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 191.65 | 194.65 | 193.15 | % | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 610.00 | 196.65 | 199.65 | 198.15 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 615.00 | 201.65 | 204.65 | 203.15 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 620.00 | 206.65 | 209.65 | 208.15 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 625.00 | 211.80 | 214.50 | 213.15 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 630.00 | 216.65 | 219.65 | 218.15 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 640.00 | 226.65 | 229.65 | 228.15 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 650.00 | 236.80 | 239.50 | 238.15 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 660.00 | 246.65 | 249.65 | 248.15 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 670.00 | 256.65 | 259.65 | 258.15 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 680.00 | 266.65 | 269.65 | 268.15 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 690.00 | 276.65 | 279.65 | 278.15 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 700.00 | 286.80 | 289.50 | 288.15 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 710.00 | 296.65 | 299.65 | 298.15 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 720.00 | 306.65 | 309.65 | 308.15 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 730.00 | 316.65 | 319.65 | 318.15 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 740.00 | 326.65 | 329.65 | 328.15 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 750.00 | 336.80 | 339.50 | 338.15 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 760.00 | 346.65 | 349.65 | 348.15 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 770.00 | 356.65 | 359.65 | 358.15 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 780.00 | 366.65 | 369.65 | 368.15 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 790.00 | 376.65 | 379.65 | 378.15 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 800.00 | 386.80 | 389.50 | 388.15 | % | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 810.00 | 396.65 | 399.65 | 398.15 | % | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 820.00 | 406.65 | 409.65 | 408.15 | % | 0.50 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 830.00 | 416.65 | 419.65 | 418.15 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 840.00 | 426.65 | 429.65 | 428.15 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 850.00 | 436.80 | 439.50 | 438.15 | % | 0.52 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |