Options Chain for MICROSOFT CORP COM (MSFT) - $397.23 as of 2/20/2026 8:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 181.90 | 185.75 | 183.83 | 192.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:21 PM EST |
| 220.00 | 176.90 | 180.85 | 178.88 | 177.93 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 225.00 | 171.90 | 175.80 | 173.85 | 172.89 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 230.00 | 166.90 | 170.80 | 168.85 | 182.37 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:21 PM EST |
| 235.00 | 161.95 | 165.80 | 163.88 | % | 0.70 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 240.00 | 157.05 | 160.90 | 158.98 | 162.32 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.80 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:21 PM EST |
| 245.00 | 152.10 | 155.95 | 154.03 | 157.35 | 0.00 | 0.00% | 0.63 | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:21 PM EST |
| 250.00 | 147.15 | 151.05 | 149.10 | % | 0.60 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:21 PM EST | |||
| 255.00 | 142.20 | 146.00 | 144.10 | 140.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 3:59:21 PM EST |
| 260.00 | 137.25 | 141.00 | 139.13 | % | 0.54 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 2/20/2026 3:59:21 PM EST | |||
| 265.00 | 132.30 | 136.15 | 134.23 | % | 0.51 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 2/20/2026 3:59:21 PM EST | |||
| 270.00 | 127.45 | 131.25 | 129.35 | 145.50 | 0.00 | 0.00% | 0.48 | 0 | 30 | 0.61 | 1.00 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 3:59:21 PM EST |
| 275.00 | 122.35 | 126.20 | 124.28 | % | 0.45 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 2/20/2026 3:59:21 PM EST | |||
| 280.00 | 117.55 | 121.30 | 119.43 | 124.60 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.57 | 0.99 | 0.00 | -0.05 | 2/5/2026 | 2/20/2026 3:59:21 PM EST |
| 285.00 | 112.45 | 116.45 | 114.45 | 119.69 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 290.00 | 107.65 | 111.55 | 109.60 | % | 0.38 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 2/20/2026 3:59:21 PM EST | |||
| 295.00 | 102.75 | 106.75 | 104.75 | 110.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 3:59:21 PM EST |
| 300.00 | 98.10 | 100.80 | 99.45 | 100.04 | +3.05 | +3.15% | 0.33 | 1 | 61 | 0.48 | 0.98 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 305.00 | 93.25 | 95.90 | 94.58 | % | 0.31 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.07 | 2/20/2026 3:59:21 PM EST | |||
| 310.00 | 88.35 | 91.05 | 89.70 | 97.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.45 | 0.97 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 3:59:21 PM EST |
| 315.00 | 83.60 | 86.25 | 84.93 | 89.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.43 | 0.96 | 0.00 | -0.08 | 2/13/2026 | 2/20/2026 3:59:21 PM EST |
| 320.00 | 78.85 | 81.45 | 80.15 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.42 | 0.95 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 325.00 | 74.10 | 76.70 | 75.40 | 75.90 | -2.02 | -2.60% | 0.23 | 1 | 11 | 0.41 | 0.94 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 330.00 | 69.55 | 72.10 | 70.83 | 69.55 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.32 | 0.93 | 0.00 | -0.10 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 335.00 | 64.80 | 67.40 | 66.10 | 66.12 | -2.33 | -3.41% | 0.20 | 12 | 44 | 0.32 | 0.92 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 340.00 | 60.45 | 62.85 | 61.65 | 61.62 | -1.58 | -2.50% | 0.18 | 16 | 46 | 0.32 | 0.90 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 345.00 | 56.15 | 58.35 | 57.25 | 59.10 | -1.65 | -2.72% | 0.17 | 7 | 51 | 0.32 | 0.89 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 350.00 | 51.70 | 53.95 | 52.83 | 54.21 | +0.16 | +0.30% | 0.15 | 316 | 93 | 0.31 | 0.87 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 355.00 | 47.20 | 49.60 | 48.40 | 49.99 | -0.01 | -0.02% | 0.14 | 8 | 41 | 0.31 | 0.85 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 360.00 | 43.05 | 45.45 | 44.25 | 44.50 | -1.69 | -3.66% | 0.12 | 2 | 52 | 0.30 | 0.82 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 365.00 | 38.85 | 41.40 | 40.13 | 40.75 | -1.23 | -2.93% | 0.11 | 18 | 107 | 0.30 | 0.80 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 370.00 | 35.30 | 37.50 | 36.40 | 36.30 | -0.70 | -1.90% | 0.10 | 3 | 295 | 0.30 | 0.77 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 375.00 | 31.75 | 33.80 | 32.78 | 32.90 | -1.40 | -4.09% | 0.09 | 3 | 69 | 0.30 | 0.73 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 380.00 | 29.05 | 29.40 | 29.23 | 29.15 | -0.90 | -3.00% | 0.08 | 1,089 | 671 | 0.29 | 0.69 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 385.00 | 25.70 | 26.00 | 25.85 | 25.81 | -0.55 | -2.09% | 0.07 | 1,047 | 617 | 0.29 | 0.65 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 390.00 | 22.55 | 22.85 | 22.70 | 22.50 | -1.47 | -6.14% | 0.06 | 127 | 774 | 0.28 | 0.61 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 395.00 | 19.65 | 19.90 | 19.78 | 19.70 | -1.35 | -6.42% | 0.05 | 728 | 1,340 | 0.28 | 0.57 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 400.00 | 16.95 | 17.20 | 17.08 | 17.10 | -1.20 | -6.56% | 0.04 | 3,128 | 5,117 | 0.28 | 0.52 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 405.00 | 14.50 | 14.75 | 14.63 | 14.45 | -1.35 | -8.55% | 0.04 | 1,067 | 1,775 | 0.27 | 0.47 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 410.00 | 12.30 | 12.55 | 12.43 | 12.40 | -0.69 | -5.28% | 0.03 | 714 | 2,491 | 0.27 | 0.42 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 415.00 | 10.35 | 10.60 | 10.48 | 10.48 | -0.99 | -8.64% | 0.03 | 681 | 3,758 | 0.27 | 0.38 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 420.00 | 8.65 | 8.90 | 8.78 | 8.75 | -0.96 | -9.89% | 0.02 | 2,079 | 5,522 | 0.27 | 0.33 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 425.00 | 7.20 | 7.40 | 7.30 | 7.30 | -0.84 | -10.32% | 0.02 | 227 | 3,356 | 0.26 | 0.29 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 430.00 | 5.95 | 6.15 | 6.05 | 6.10 | -0.70 | -10.30% | 0.01 | 1,965 | 6,923 | 0.26 | 0.25 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 435.00 | 4.90 | 5.05 | 4.98 | 5.01 | -0.69 | -12.11% | 0.01 | 614 | 3,903 | 0.26 | 0.22 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 440.00 | 4.05 | 4.20 | 4.13 | 4.12 | -0.58 | -12.34% | 0.01 | 935 | 11,979 | 0.26 | 0.19 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 445.00 | 3.35 | 3.50 | 3.43 | 3.45 | -0.48 | -12.22% | 0.01 | 131 | 3,428 | 0.26 | 0.16 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 450.00 | 2.79 | 2.90 | 2.85 | 2.86 | -0.44 | -13.34% | 0.01 | 1,090 | 11,137 | 0.27 | 0.14 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 455.00 | 2.32 | 2.43 | 2.38 | 2.38 | -0.36 | -13.14% | 0.01 | 285 | 2,123 | 0.27 | 0.13 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 460.00 | 1.95 | 2.04 | 2.00 | 2.00 | -0.30 | -13.05% | 0.00 | 695 | 10,758 | 0.27 | 0.11 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 465.00 | 1.65 | 1.75 | 1.70 | 1.66 | -0.26 | -13.55% | 0.00 | 242 | 1,695 | 0.27 | 0.10 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 470.00 | 1.37 | 1.47 | 1.42 | 1.43 | -0.24 | -14.38% | 0.00 | 293 | 3,436 | 0.28 | 0.09 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 475.00 | 1.18 | 1.25 | 1.22 | 1.25 | -0.19 | -13.20% | 0.00 | 1,297 | 2,692 | 0.28 | 0.08 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 480.00 | 1.06 | 1.11 | 1.09 | 1.08 | -0.18 | -14.29% | 0.00 | 359 | 19,701 | 0.29 | 0.07 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 485.00 | 0.90 | 0.97 | 0.94 | 0.93 | -0.10 | -9.71% | 0.00 | 75 | 3,776 | 0.29 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 490.00 | 0.81 | 0.86 | 0.84 | 0.83 | -0.12 | -12.64% | 0.00 | 134 | 1,692 | 0.30 | 0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 495.00 | 0.72 | 0.77 | 0.75 | 0.74 | -0.08 | -9.76% | 0.00 | 14 | 2,023 | 0.30 | 0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 500.00 | 0.68 | 0.70 | 0.69 | 0.68 | -0.06 | -8.11% | 0.00 | 536 | 17,923 | 0.31 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 505.00 | 0.59 | 0.63 | 0.61 | 0.61 | -0.05 | -7.58% | 0.00 | 49 | 1,436 | 0.31 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 510.00 | 0.52 | 0.57 | 0.55 | 0.58 | +0.01 | +1.76% | 0.00 | 701 | 36,204 | 0.32 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 515.00 | 0.48 | 0.53 | 0.51 | 0.48 | -0.05 | -9.44% | 0.00 | 26 | 1,788 | 0.33 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 520.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.01 | -2.09% | 0.00 | 405 | 9,947 | 0.33 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 525.00 | 0.41 | 0.46 | 0.44 | 0.41 | -0.04 | -8.89% | 0.00 | 21 | 2,011 | 0.34 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 530.00 | 0.34 | 0.42 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 46 | 1,953 | 0.34 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 535.00 | 0.32 | 0.38 | 0.35 | 0.37 | +0.01 | +2.78% | 0.00 | 28 | 1,781 | 0.35 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 540.00 | 0.31 | 0.36 | 0.34 | 0.11 | -0.21 | -65.63% | 0.00 | 2 | 2,912 | 0.35 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 545.00 | 0.28 | 0.32 | 0.30 | 0.26 | -0.04 | -13.34% | 0.00 | 9 | 1,713 | 0.36 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 550.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.02 | -6.90% | 0.00 | 1,268 | 9,866 | 0.36 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 555.00 | 0.24 | 0.29 | 0.27 | 0.23 | -0.04 | -14.82% | 0.00 | 4 | 1,415 | 0.37 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 560.00 | 0.19 | 0.26 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 2,155 | 0.37 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 565.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 85 | 780 | 0.38 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 570.00 | 0.19 | 0.23 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 778 | 0.38 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 575.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 4 | 694 | 0.39 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 580.00 | 0.16 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.39 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 585.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 853 | 0.40 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 590.00 | 0.13 | 0.17 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.40 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:21 PM EST |
| 595.00 | 0.12 | 0.16 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:21 PM EST |
| 600.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 30 | 1,430 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 605.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 136 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 610.00 | 0.09 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:21 PM EST |
| 615.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 620.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 4,749 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 625.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:21 PM EST |
| 630.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 640.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,591 | 0.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 660.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 526 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 680.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 549 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 700.00 | 0.03 | 0.28 | 0.16 | 0.05 | -0.08 | -61.54% | 0.00 | 48 | 1,148 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 720.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 323 | 437 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 740.00 | 0.02 | 0.16 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 153 | 6,874 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 4,047 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 220.00 | 0.00 | 1.38 | 0.69 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 328 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 225.00 | 0.01 | 1.37 | 0.69 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 644 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 230.00 | 0.01 | 0.86 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 177 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 235.00 | 0.01 | 1.79 | 0.90 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 240.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.48 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:21 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,696 | 0.46 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 255.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 37 | 0.45 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 260.00 | 0.09 | 0.13 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.44 | 0.00 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 265.00 | 0.09 | 0.15 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 209 | 0.43 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 270.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.02 | -10.53% | 0.00 | 25 | 862 | 0.42 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 275.00 | 0.17 | 0.21 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.41 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 280.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.00 | 73 | 585 | 0.41 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 285.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.10 | -25.65% | 0.00 | 4 | 148 | 0.40 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 290.00 | 0.32 | 0.36 | 0.34 | 0.33 | -0.02 | -5.72% | 0.00 | 8 | 97 | 0.39 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 295.00 | 0.39 | 0.44 | 0.42 | 0.43 | +0.02 | +4.88% | 0.00 | 51 | 112 | 0.38 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 300.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.10 | -16.40% | 0.00 | 27 | 1,082 | 0.38 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 305.00 | 0.59 | 0.64 | 0.62 | 0.67 | -0.02 | -2.90% | 0.00 | 7 | 42 | 0.37 | -0.03 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 310.00 | 0.73 | 0.78 | 0.76 | 0.73 | -0.17 | -18.89% | 0.00 | 80 | 696 | 0.37 | -0.03 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 315.00 | 0.89 | 0.95 | 0.92 | 0.93 | -0.11 | -10.58% | 0.00 | 54 | 399 | 0.36 | -0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 320.00 | 1.09 | 1.15 | 1.12 | 1.08 | -0.19 | -14.97% | 0.00 | 250 | 744 | 0.35 | -0.05 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 325.00 | 1.32 | 1.39 | 1.36 | 1.36 | -0.26 | -16.05% | 0.00 | 47 | 219 | 0.35 | -0.06 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 330.00 | 1.62 | 1.68 | 1.65 | 1.65 | -0.19 | -10.33% | 0.01 | 34 | 679 | 0.34 | -0.07 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 335.00 | 1.91 | 2.03 | 1.97 | 1.88 | -0.39 | -17.19% | 0.01 | 12 | 1,792 | 0.34 | -0.08 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 340.00 | 2.31 | 2.47 | 2.39 | 2.37 | -0.27 | -10.23% | 0.01 | 67 | 2,296 | 0.33 | -0.10 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 345.00 | 2.78 | 2.92 | 2.85 | 2.88 | -0.32 | -10.00% | 0.01 | 184 | 2,023 | 0.32 | -0.11 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 350.00 | 3.30 | 3.55 | 3.43 | 3.44 | -0.28 | -7.53% | 0.01 | 147 | 3,184 | 0.32 | -0.13 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 355.00 | 3.95 | 4.20 | 4.08 | 4.07 | -0.43 | -9.56% | 0.01 | 584 | 1,520 | 0.31 | -0.15 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 360.00 | 4.75 | 5.00 | 4.88 | 4.87 | -0.23 | -4.51% | 0.01 | 296 | 2,092 | 0.31 | -0.18 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 365.00 | 5.65 | 5.95 | 5.80 | 5.81 | -0.24 | -3.97% | 0.02 | 236 | 1,243 | 0.30 | -0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 370.00 | 6.70 | 7.00 | 6.85 | 6.89 | -0.51 | -6.90% | 0.02 | 795 | 3,785 | 0.30 | -0.23 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 375.00 | 7.95 | 8.25 | 8.10 | 8.30 | -0.13 | -1.55% | 0.02 | 301 | 2,032 | 0.30 | -0.27 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 380.00 | 9.35 | 9.70 | 9.53 | 9.53 | -0.22 | -2.26% | 0.03 | 1,449 | 4,001 | 0.29 | -0.31 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 385.00 | 11.00 | 11.30 | 11.15 | 11.06 | -0.19 | -1.69% | 0.03 | 1,729 | 1,499 | 0.29 | -0.35 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 390.00 | 12.85 | 13.15 | 13.00 | 12.95 | -0.10 | -0.77% | 0.03 | 239 | 4,167 | 0.28 | -0.39 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 395.00 | 14.90 | 15.25 | 15.08 | 14.93 | -0.17 | -1.13% | 0.04 | 666 | 1,731 | 0.28 | -0.43 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 400.00 | 17.20 | 17.55 | 17.38 | 17.38 | +0.03 | +0.18% | 0.04 | 551 | 8,310 | 0.28 | -0.48 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 405.00 | 19.80 | 20.15 | 19.98 | 20.39 | -0.06 | -0.30% | 0.05 | 89 | 2,101 | 0.27 | -0.53 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 410.00 | 22.60 | 22.95 | 22.78 | 22.65 | -0.45 | -1.95% | 0.06 | 185 | 4,128 | 0.27 | -0.58 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 415.00 | 25.70 | 26.05 | 25.88 | 25.85 | -0.65 | -2.46% | 0.06 | 58 | 939 | 0.27 | -0.62 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 420.00 | 29.05 | 29.40 | 29.23 | 29.50 | +0.50 | +1.73% | 0.07 | 89 | 2,890 | 0.27 | -0.67 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 425.00 | 32.00 | 33.25 | 32.63 | 32.75 | -0.65 | -1.95% | 0.08 | 62 | 1,386 | 0.26 | -0.71 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 430.00 | 36.00 | 37.65 | 36.83 | 36.65 | +0.15 | +0.42% | 0.09 | 60 | 2,516 | 0.27 | -0.75 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 435.00 | 39.75 | 42.20 | 40.98 | 40.30 | -0.52 | -1.28% | 0.09 | 22 | 1,896 | 0.27 | -0.78 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 440.00 | 43.95 | 46.30 | 45.13 | 44.47 | -1.04 | -2.29% | 0.10 | 100 | 3,078 | 0.27 | -0.81 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 445.00 | 48.45 | 50.60 | 49.53 | 49.29 | +3.42 | +7.46% | 0.11 | 38 | 1,595 | 0.26 | -0.84 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 450.00 | 53.00 | 55.20 | 54.10 | 54.29 | +0.66 | +1.24% | 0.12 | 40 | 4,600 | 0.31 | -0.86 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 455.00 | 57.55 | 59.85 | 58.70 | 58.63 | +1.08 | +1.88% | 0.13 | 51 | 1,719 | 0.32 | -0.87 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 460.00 | 62.30 | 64.60 | 63.45 | 63.37 | -0.01 | -0.02% | 0.14 | 81 | 1,917 | 0.33 | -0.89 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 465.00 | 67.15 | 69.35 | 68.25 | 68.62 | +0.09 | +0.14% | 0.15 | 42 | 1,609 | 0.34 | -0.90 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 470.00 | 72.00 | 74.20 | 73.10 | 73.45 | +0.05 | +0.07% | 0.16 | 69 | 1,617 | 0.35 | -0.91 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 475.00 | 76.95 | 79.20 | 78.08 | 77.80 | +0.05 | +0.07% | 0.16 | 167 | 1,537 | 0.36 | -0.92 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 480.00 | 80.90 | 84.80 | 82.85 | 82.97 | +1.14 | +1.40% | 0.17 | 175 | 1,297 | 0.38 | -0.93 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 485.00 | 85.80 | 89.70 | 87.75 | 86.47 | -1.58 | -1.80% | 0.18 | 19 | 242 | 0.40 | -0.94 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 490.00 | 90.90 | 94.70 | 92.80 | 92.92 | +1.29 | +1.41% | 0.19 | 137 | 745 | 0.41 | -0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 495.00 | 95.80 | 99.70 | 97.75 | 98.05 | -1.30 | -1.31% | 0.20 | 206 | 128 | 0.43 | -0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 500.00 | 100.90 | 104.65 | 102.78 | 102.50 | +0.93 | +0.92% | 0.21 | 676 | 128 | 0.44 | -0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 505.00 | 105.85 | 109.70 | 107.78 | 107.19 | -0.70 | -0.65% | 0.21 | 2,720 | 502 | 0.45 | -0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 510.00 | 110.80 | 114.65 | 112.73 | 112.77 | +0.01 | +0.01% | 0.22 | 2,060 | 264 | 0.47 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 515.00 | 115.90 | 119.70 | 117.80 | 116.10 | -3.10 | -2.61% | 0.23 | 1,533 | 177 | 0.48 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 520.00 | 120.90 | 124.80 | 122.85 | 121.93 | -2.62 | -2.11% | 0.24 | 845 | 93 | 0.49 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 525.00 | 125.90 | 129.65 | 127.78 | 126.10 | -3.50 | -2.71% | 0.24 | 385 | 43 | 0.51 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 530.00 | 130.90 | 134.70 | 132.80 | 133.40 | -0.90 | -0.67% | 0.25 | 1,082 | 119 | 0.52 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 535.00 | 135.85 | 139.65 | 137.75 | 136.10 | -0.10 | -0.08% | 0.26 | 225 | 26 | 0.53 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 540.00 | 140.85 | 144.70 | 142.78 | 143.79 | +2.59 | +1.84% | 0.26 | 2,357 | 274 | 0.55 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 545.00 | 145.90 | 149.65 | 147.78 | 149.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 550.00 | 150.90 | 154.65 | 152.78 | 151.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 555.00 | 155.85 | 159.70 | 157.78 | 156.10 | -0.10 | -0.07% | 0.28 | 60 | 15 | 0.58 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 560.00 | 160.90 | 164.80 | 162.85 | 129.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 3:59:21 PM EST |
| 565.00 | 165.90 | 169.65 | 167.78 | 85.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 3:59:21 PM EST |
| 570.00 | 170.90 | 174.70 | 172.80 | 154.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 3:59:21 PM EST |
| 575.00 | 175.90 | 179.80 | 177.85 | 61.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 2/20/2026 3:59:21 PM EST |
| 580.00 | 180.90 | 184.80 | 182.85 | 54.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 2/20/2026 3:59:21 PM EST |
| 585.00 | 185.80 | 189.65 | 187.73 | 84.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 2/20/2026 3:59:21 PM EST |
| 590.00 | 190.90 | 194.65 | 192.78 | 97.78 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 2/20/2026 3:59:21 PM EST |
| 595.00 | 195.90 | 199.80 | 197.85 | 132.92 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:21 PM EST |
| 600.00 | 200.90 | 204.80 | 202.85 | 109.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:21 PM EST |
| 605.00 | 205.85 | 209.70 | 207.78 | 91.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:21 PM EST |
| 610.00 | 210.85 | 214.70 | 212.78 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 615.00 | 215.85 | 219.70 | 217.78 | 99.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:21 PM EST |
| 620.00 | 220.85 | 224.80 | 222.83 | 144.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:21 PM EST |
| 625.00 | 225.90 | 229.80 | 227.85 | 148.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:21 PM EST |
| 630.00 | 230.85 | 234.70 | 232.78 | 150.41 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:21 PM EST |
| 640.00 | 240.85 | 244.65 | 242.75 | 147.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 3:59:21 PM EST |
| 660.00 | 260.80 | 264.70 | 262.75 | 145.61 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:21 PM EST |
| 680.00 | 280.80 | 284.70 | 282.75 | 200.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:21 PM EST |
| 700.00 | 300.85 | 304.65 | 302.75 | 220.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:21 PM EST |
| 720.00 | 320.80 | 324.70 | 322.75 | % | 0.45 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 740.00 | 340.85 | 344.80 | 342.83 | % | 0.46 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 760.00 | 360.80 | 364.70 | 362.75 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST |