Options Chain for SANDISK CORP COM (SNDK) - $649.97 as of 2/20/2026 8:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 442.90 | 459.70 | 451.30 | 469.31 | 0.00 | 0.00% | 2.26 | 0 | 23 | 1.89 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 433.50 | 449.60 | 441.55 | % | 2.10 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 425.40 | 440.10 | 432.75 | 269.50 | 0.00 | 0.00% | 1.97 | 0 | 2 | 1.77 | 1.00 | 0.00 | -0.02 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 413.40 | 430.30 | 421.85 | 427.20 | 0.00 | 0.00% | 1.83 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 405.90 | 420.60 | 413.25 | 378.66 | 0.00 | 0.00% | 1.72 | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 394.00 | 410.80 | 402.40 | 354.99 | 0.00 | 0.00% | 1.61 | 0 | 13 | 1.63 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 384.50 | 401.00 | 392.75 | 391.15 | 0.00 | 0.00% | 1.51 | 0 | 6 | 1.59 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 376.90 | 388.10 | 382.50 | 349.25 | 0.00 | 0.00% | 1.42 | 0 | 6 | 1.54 | 0.99 | 0.00 | -0.07 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 365.60 | 378.60 | 372.10 | 366.00 | -18.00 | -4.69% | 1.33 | 1 | 6 | 1.50 | 0.99 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 357.80 | 369.00 | 363.40 | 201.20 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.09 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 346.50 | 359.70 | 353.10 | 302.00 | 0.00 | 0.00% | 1.18 | 0 | 14 | 1.44 | 0.98 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 337.00 | 351.30 | 344.15 | 298.65 | 0.00 | 0.00% | 1.11 | 0 | 5 | 1.44 | 0.98 | 0.00 | -0.13 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 329.50 | 340.30 | 334.90 | 331.55 | +13.65 | +4.30% | 1.05 | 1 | 6 | 1.35 | 0.98 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 320.20 | 331.00 | 325.60 | 288.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.33 | 0.97 | 0.00 | -0.17 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 340.00 | 310.90 | 321.80 | 316.35 | 326.20 | 0.00 | 0.00% | 0.93 | 0 | 11 | 0.95 | 0.97 | 0.00 | -0.19 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 301.80 | 312.60 | 307.20 | 264.76 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.00 | 0.96 | 0.00 | -0.21 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 360.00 | 292.60 | 305.20 | 298.90 | 302.50 | 0.00 | 0.00% | 0.83 | 0 | 23 | 1.03 | 0.96 | 0.00 | -0.24 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 370.00 | 283.80 | 294.60 | 289.20 | 250.00 | 0.00 | 0.00% | 0.78 | 0 | 27 | 1.02 | 0.95 | 0.00 | -0.26 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 380.00 | 274.90 | 285.70 | 280.30 | 243.00 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.02 | 0.94 | 0.00 | -0.29 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 390.00 | 266.10 | 276.90 | 271.50 | 235.78 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.02 | 0.93 | 0.00 | -0.32 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 400.00 | 257.40 | 270.70 | 264.05 | 252.00 | +13.30 | +5.58% | 0.66 | 10 | 113 | 0.97 | 0.93 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 410.00 | 248.80 | 259.80 | 254.30 | 255.61 | 0.00 | 0.00% | 0.62 | 0 | 125 | 1.02 | 0.92 | 0.00 | -0.37 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 420.00 | 240.40 | 250.70 | 245.55 | 272.28 | 0.00 | 0.00% | 0.58 | 0 | 60 | 1.01 | 0.91 | 0.00 | -0.40 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 430.00 | 232.10 | 242.40 | 237.25 | 205.70 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.01 | 0.90 | 0.00 | -0.43 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 440.00 | 223.80 | 234.30 | 229.05 | 218.59 | +13.29 | +6.48% | 0.52 | 1 | 19 | 1.00 | 0.89 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 450.00 | 215.80 | 225.40 | 220.60 | 215.20 | +25.23 | +13.29% | 0.49 | 1 | 52 | 0.99 | 0.87 | 0.00 | -0.49 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 460.00 | 208.00 | 218.30 | 213.15 | 206.90 | -10.10 | -4.66% | 0.46 | 1 | 16 | 0.99 | 0.86 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 470.00 | 200.30 | 210.60 | 205.45 | 191.45 | 0.00 | 0.00% | 0.44 | 0 | 94 | 0.99 | 0.85 | 0.00 | -0.55 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 480.00 | 192.80 | 202.90 | 197.85 | 189.90 | +5.81 | +3.16% | 0.41 | 10 | 44 | 0.99 | 0.84 | 0.00 | -0.58 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 490.00 | 185.40 | 195.80 | 190.60 | 159.50 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.99 | 0.82 | 0.00 | -0.60 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 500.00 | 178.20 | 187.60 | 182.90 | 174.19 | +6.19 | +3.69% | 0.37 | 3 | 89 | 0.98 | 0.81 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 510.00 | 171.00 | 181.50 | 176.25 | 150.00 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.98 | 0.80 | 0.00 | -0.65 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 520.00 | 163.50 | 175.10 | 169.30 | 168.76 | +33.21 | +24.50% | 0.33 | 2 | 27 | 0.97 | 0.78 | 0.00 | -0.68 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 530.00 | 157.00 | 167.90 | 162.45 | 155.87 | +15.37 | +10.94% | 0.31 | 1 | 64 | 0.97 | 0.77 | 0.00 | -0.70 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 540.00 | 150.40 | 161.20 | 155.80 | 156.00 | +19.35 | +14.16% | 0.29 | 1 | 53 | 0.96 | 0.75 | 0.00 | -0.72 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 550.00 | 146.10 | 155.00 | 150.55 | 150.00 | +21.80 | +17.01% | 0.27 | 5 | 149 | 0.97 | 0.74 | 0.00 | -0.74 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 560.00 | 139.40 | 148.90 | 144.15 | 124.23 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.97 | 0.72 | 0.00 | -0.76 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 570.00 | 132.90 | 142.00 | 137.45 | 120.43 | 0.00 | 0.00% | 0.24 | 0 | 91 | 0.96 | 0.71 | 0.00 | -0.78 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 580.00 | 126.90 | 135.40 | 131.15 | 126.40 | +15.80 | +14.29% | 0.23 | 12 | 107 | 0.95 | 0.69 | 0.00 | -0.80 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 590.00 | 121.30 | 130.90 | 126.10 | 124.57 | +15.95 | +14.69% | 0.21 | 13 | 147 | 0.95 | 0.68 | 0.00 | -0.81 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 600.00 | 120.00 | 124.10 | 122.05 | 120.50 | +15.78 | +15.07% | 0.20 | 36 | 599 | 0.97 | 0.66 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 610.00 | 114.50 | 119.20 | 116.85 | 115.00 | +15.91 | +16.06% | 0.19 | 3 | 156 | 0.96 | 0.64 | 0.00 | -0.84 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 620.00 | 107.10 | 113.70 | 110.40 | 112.00 | +15.00 | +15.47% | 0.18 | 27 | 265 | 0.95 | 0.63 | 0.00 | -0.85 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 630.00 | 100.60 | 110.60 | 105.60 | 102.05 | +12.36 | +13.79% | 0.17 | 40 | 139 | 0.95 | 0.61 | 0.00 | -0.85 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 640.00 | 97.10 | 105.90 | 101.50 | 100.60 | +13.10 | +14.98% | 0.16 | 170 | 111 | 0.95 | 0.59 | 0.00 | -0.86 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 650.00 | 95.00 | 101.80 | 98.40 | 96.84 | +12.84 | +15.29% | 0.15 | 216 | 138 | 0.97 | 0.58 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 660.00 | 88.00 | 96.30 | 92.15 | 91.98 | +13.98 | +17.93% | 0.14 | 146 | 73 | 0.94 | 0.56 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 670.00 | 84.10 | 92.30 | 88.20 | 86.30 | +14.30 | +19.87% | 0.13 | 29 | 150 | 0.95 | 0.54 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 680.00 | 80.00 | 89.00 | 84.50 | 83.60 | +12.95 | +18.33% | 0.12 | 29 | 241 | 0.95 | 0.53 | 0.00 | -0.88 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 690.00 | 76.50 | 85.00 | 80.75 | 76.00 | +4.65 | +6.52% | 0.12 | 22 | 109 | 0.93 | 0.51 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 700.00 | 75.10 | 79.60 | 77.35 | 76.50 | +12.70 | +19.91% | 0.11 | 41 | 325 | 0.95 | 0.50 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 710.00 | 71.10 | 76.70 | 73.90 | 73.40 | +10.10 | +15.96% | 0.10 | 7 | 32 | 0.95 | 0.48 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 720.00 | 65.00 | 74.20 | 69.60 | 68.55 | +10.45 | +17.99% | 0.10 | 8 | 89 | 0.94 | 0.47 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 730.00 | 62.00 | 70.50 | 66.25 | 55.60 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.94 | 0.45 | 0.00 | -0.86 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 740.00 | 60.00 | 66.80 | 63.40 | 58.90 | +3.90 | +7.10% | 0.09 | 9 | 134 | 0.94 | 0.44 | 0.00 | -0.86 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 750.00 | 57.80 | 63.30 | 60.55 | 60.00 | +10.50 | +21.22% | 0.08 | 10 | 118 | 0.94 | 0.42 | 0.00 | -0.85 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 760.00 | 53.00 | 61.70 | 57.35 | 54.42 | +8.32 | +18.05% | 0.08 | 6 | 286 | 0.94 | 0.41 | 0.00 | -0.84 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 770.00 | 51.40 | 58.50 | 54.95 | 50.90 | +7.05 | +16.08% | 0.07 | 9 | 10 | 0.94 | 0.39 | 0.00 | -0.83 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 780.00 | 52.00 | 55.00 | 53.50 | 49.00 | -15.70 | -24.27% | 0.07 | 171 | 18 | 0.95 | 0.38 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 790.00 | 45.90 | 54.00 | 49.95 | 45.90 | +7.20 | +18.61% | 0.06 | 8 | 22 | 0.94 | 0.37 | 0.00 | -0.81 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 800.00 | 41.90 | 51.60 | 46.75 | 46.00 | +7.60 | +19.80% | 0.06 | 27 | 219 | 0.93 | 0.35 | 0.00 | -0.80 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 810.00 | 41.00 | 49.20 | 45.10 | 41.70 | -17.75 | -29.86% | 0.06 | 20 | 28 | 0.94 | 0.34 | 0.00 | -0.79 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 820.00 | 37.50 | 47.00 | 42.25 | 40.90 | +9.55 | +30.47% | 0.05 | 163 | 15 | 0.93 | 0.33 | 0.00 | -0.78 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 830.00 | 36.10 | 43.30 | 39.70 | 39.00 | +3.15 | +8.79% | 0.05 | 13 | 17 | 0.92 | 0.32 | 0.00 | -0.77 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 840.00 | 34.00 | 43.30 | 38.65 | 37.35 | +8.20 | +28.13% | 0.05 | 7 | 123 | 0.93 | 0.30 | 0.00 | -0.75 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 850.00 | 32.20 | 41.60 | 36.90 | 36.74 | +2.24 | +6.50% | 0.04 | 16 | 131 | 0.93 | 0.29 | 0.00 | -0.74 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 860.00 | 31.40 | 38.30 | 34.85 | 32.85 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.93 | 0.28 | 0.00 | -0.73 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 870.00 | 30.80 | 35.90 | 33.35 | 31.30 | +0.55 | +1.79% | 0.04 | 6 | 34 | 0.93 | 0.27 | 0.00 | -0.71 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 880.00 | 28.50 | 34.90 | 31.70 | 30.10 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.93 | 0.26 | 0.00 | -0.70 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 890.00 | 27.10 | 33.00 | 30.05 | 28.40 | +4.80 | +20.34% | 0.03 | 2 | 4 | 0.93 | 0.25 | 0.00 | -0.68 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 900.00 | 24.60 | 30.00 | 27.30 | 28.60 | +4.50 | +18.68% | 0.03 | 71 | 395 | 0.92 | 0.24 | 0.00 | -0.67 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 910.00 | 23.20 | 30.30 | 26.75 | 25.10 | -1.30 | -4.93% | 0.03 | 2 | 41 | 0.93 | 0.23 | 0.00 | -0.66 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 920.00 | 22.90 | 28.90 | 25.90 | 25.00 | -16.06 | -39.12% | 0.03 | 2 | 12 | 0.93 | 0.22 | 0.00 | -0.64 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 930.00 | 20.80 | 27.70 | 24.25 | 23.25 | +2.90 | +14.26% | 0.03 | 1 | 4 | 0.93 | 0.21 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 940.00 | 19.40 | 27.40 | 23.40 | 22.65 | -2.25 | -9.04% | 0.02 | 9 | 4 | 0.93 | 0.21 | 0.00 | -0.61 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 950.00 | 18.20 | 26.20 | 22.20 | 21.22 | +3.29 | +18.35% | 0.02 | 6 | 20 | 0.93 | 0.20 | 0.00 | -0.60 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 960.00 | 17.10 | 25.10 | 21.10 | 18.90 | -14.50 | -43.42% | 0.02 | 9 | 19 | 0.93 | 0.19 | 0.00 | -0.58 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 970.00 | 17.00 | 24.10 | 20.55 | 17.13 | -5.52 | -24.38% | 0.02 | 10 | 8 | 0.94 | 0.18 | 0.00 | -0.57 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 980.00 | 16.00 | 22.20 | 19.10 | 16.50 | +1.30 | +8.56% | 0.02 | 9 | 9 | 0.93 | 0.18 | 0.00 | -0.55 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 990.00 | 16.00 | 21.90 | 18.95 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.94 | 0.17 | 0.00 | -0.54 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 1,000.00 | 15.80 | 20.00 | 17.90 | 17.50 | +2.70 | +18.25% | 0.02 | 78 | 310 | 0.94 | 0.16 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 1,010.00 | 14.20 | 19.40 | 16.80 | 15.40 | -4.49 | -22.58% | 0.02 | 11 | 26 | 0.94 | 0.15 | 0.00 | -0.51 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 1,020.00 | 11.50 | 19.50 | 15.50 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | 0.15 | 0.00 | -0.50 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 1,030.00 | 10.80 | 17.80 | 14.30 | 15.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.14 | 0.00 | -0.48 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 1,040.00 | 11.10 | 17.00 | 14.05 | 12.88 | +0.98 | +8.24% | 0.01 | 1 | 2 | 0.93 | 0.14 | 0.00 | -0.47 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 1,050.00 | 9.60 | 16.30 | 12.95 | 11.89 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.92 | 0.13 | 0.00 | -0.46 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 1,060.00 | 10.20 | 15.70 | 12.95 | 12.50 | +1.30 | +11.61% | 0.01 | 6 | 6 | 0.93 | 0.13 | 0.00 | -0.44 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 1,070.00 | 9.10 | 15.00 | 12.05 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.12 | 0.00 | -0.43 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 1,080.00 | 9.60 | 14.20 | 11.90 | 11.31 | +1.10 | +10.78% | 0.01 | 46 | 99 | 0.92 | 0.12 | 0.00 | -0.42 | 2/20/2026 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.35 | 1.05 | 0.70 | 0.75 | +0.18 | +31.58% | 0.00 | 58 | 177 | 1.31 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 0.55 | 1.10 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 48 | 66 | 1.30 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.70 | 1.40 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 1 | 49 | 1.28 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.85 | 1.60 | 1.23 | 0.85 | -0.20 | -19.05% | 0.01 | 14 | 43 | 1.26 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.85 | 2.25 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.25 | 0.00 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 1.25 | 2.55 | 1.90 | 1.87 | +0.32 | +20.65% | 0.01 | 2 | 48 | 1.25 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 1.50 | 2.55 | 2.03 | 1.90 | -0.04 | -2.07% | 0.01 | 1 | 42 | 1.22 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 1.85 | 2.60 | 2.23 | 2.65 | +0.35 | +15.22% | 0.01 | 3 | 45 | 1.19 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 1.85 | 3.10 | 2.48 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.18 | -0.01 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 2.00 | 3.60 | 2.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.16 | -0.01 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.55 | -15.07% | 0.01 | 731 | 924 | 1.13 | -0.02 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 3.00 | 5.00 | 4.00 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.14 | -0.02 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 3.50 | 5.00 | 4.25 | 4.40 | -0.60 | -12.00% | 0.01 | 30 | 154 | 1.12 | -0.02 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 4.20 | 5.80 | 5.00 | 5.10 | -0.80 | -13.56% | 0.02 | 2 | 29 | 1.11 | -0.03 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 340.00 | 4.20 | 6.60 | 5.40 | 7.94 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.09 | -0.03 | 0.00 | -0.19 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 5.40 | 7.40 | 6.40 | 6.41 | -1.39 | -17.83% | 0.02 | 9 | 84 | 1.09 | -0.04 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 360.00 | 7.00 | 8.20 | 7.60 | 7.53 | -1.47 | -16.34% | 0.02 | 11 | 94 | 1.09 | -0.04 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 370.00 | 7.00 | 9.40 | 8.20 | 8.30 | -1.75 | -17.42% | 0.02 | 5 | 784 | 1.07 | -0.05 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 380.00 | 8.70 | 11.80 | 10.25 | 9.34 | -2.22 | -19.21% | 0.03 | 12 | 262 | 1.09 | -0.06 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 390.00 | 8.70 | 13.50 | 11.10 | 10.67 | -2.33 | -17.93% | 0.03 | 3 | 36 | 1.07 | -0.07 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 400.00 | 10.00 | 14.60 | 12.30 | 11.61 | -2.89 | -19.94% | 0.03 | 13 | 326 | 1.06 | -0.07 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 410.00 | 10.30 | 14.70 | 12.50 | 13.70 | -2.50 | -15.44% | 0.03 | 21 | 56 | 1.03 | -0.08 | 0.00 | -0.37 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 420.00 | 13.30 | 16.20 | 14.75 | 14.61 | -3.97 | -21.37% | 0.04 | 10 | 61 | 1.04 | -0.09 | 0.00 | -0.40 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 430.00 | 13.50 | 18.70 | 16.10 | 17.00 | -3.68 | -17.80% | 0.04 | 1 | 98 | 1.02 | -0.10 | 0.00 | -0.43 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 440.00 | 14.80 | 21.30 | 18.05 | 20.92 | -1.38 | -6.19% | 0.04 | 1 | 77 | 1.02 | -0.11 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 450.00 | 17.60 | 23.00 | 20.30 | 21.30 | -2.86 | -11.84% | 0.05 | 7 | 531 | 1.02 | -0.13 | 0.00 | -0.49 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 460.00 | 20.10 | 24.90 | 22.50 | 23.20 | -3.25 | -12.29% | 0.05 | 3 | 59 | 1.02 | -0.14 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 470.00 | 22.10 | 26.50 | 24.30 | 25.50 | -3.88 | -13.21% | 0.05 | 5 | 109 | 1.00 | -0.15 | 0.00 | -0.55 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 480.00 | 24.40 | 27.90 | 26.15 | 27.90 | -4.10 | -12.82% | 0.05 | 54 | 201 | 0.99 | -0.16 | 0.00 | -0.58 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 490.00 | 26.90 | 31.80 | 29.35 | 29.54 | -5.45 | -15.58% | 0.06 | 8 | 92 | 1.00 | -0.18 | 0.00 | -0.60 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 500.00 | 30.10 | 34.40 | 32.25 | 33.15 | -7.10 | -17.64% | 0.06 | 5 | 348 | 0.99 | -0.19 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 510.00 | 32.60 | 37.50 | 35.05 | 36.88 | -4.92 | -11.77% | 0.07 | 2 | 34 | 0.99 | -0.20 | 0.00 | -0.65 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 520.00 | 36.10 | 40.80 | 38.45 | 39.85 | -6.76 | -14.51% | 0.07 | 4 | 44 | 0.99 | -0.22 | 0.00 | -0.68 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 530.00 | 40.00 | 44.50 | 42.25 | 41.94 | -7.86 | -15.79% | 0.08 | 41 | 72 | 0.99 | -0.23 | 0.00 | -0.70 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 540.00 | 43.40 | 48.00 | 45.70 | 44.50 | -9.36 | -17.38% | 0.08 | 4 | 96 | 0.99 | -0.25 | 0.00 | -0.72 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 550.00 | 46.80 | 49.90 | 48.35 | 48.00 | -11.21 | -18.94% | 0.09 | 40 | 469 | 0.97 | -0.26 | 0.00 | -0.74 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 560.00 | 49.10 | 57.20 | 53.15 | 54.00 | -14.30 | -20.94% | 0.09 | 2 | 46 | 0.98 | -0.28 | 0.00 | -0.76 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 570.00 | 53.40 | 61.10 | 57.25 | 58.98 | -9.22 | -13.52% | 0.10 | 4 | 35 | 0.98 | -0.29 | 0.00 | -0.78 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 580.00 | 55.50 | 65.50 | 60.50 | 62.54 | -8.96 | -12.54% | 0.10 | 2 | 46 | 0.97 | -0.31 | 0.00 | -0.80 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 590.00 | 59.90 | 69.90 | 64.90 | 70.00 | -5.00 | -6.67% | 0.11 | 8 | 65 | 0.97 | -0.32 | 0.00 | -0.81 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 600.00 | 66.30 | 73.30 | 69.80 | 69.70 | -12.69 | -15.41% | 0.12 | 26 | 142 | 0.97 | -0.34 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 610.00 | 68.00 | 77.40 | 72.70 | 75.90 | -12.40 | -14.05% | 0.12 | 6 | 29 | 0.95 | -0.36 | 0.00 | -0.84 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 620.00 | 77.30 | 83.00 | 80.15 | 80.36 | -10.54 | -11.60% | 0.13 | 1 | 45 | 0.97 | -0.37 | 0.00 | -0.85 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 630.00 | 78.00 | 85.50 | 81.75 | 82.80 | -15.00 | -15.34% | 0.13 | 27 | 16 | 0.96 | -0.39 | 0.00 | -0.85 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 640.00 | 85.50 | 91.00 | 88.25 | 87.98 | -15.04 | -14.60% | 0.14 | 32 | 63 | 0.94 | -0.41 | 0.00 | -0.86 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 650.00 | 93.20 | 96.20 | 94.70 | 94.92 | -27.37 | -22.39% | 0.15 | 6 | 39 | 0.95 | -0.42 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 660.00 | 96.90 | 104.00 | 100.45 | 99.40 | -34.00 | -25.49% | 0.15 | 1 | 62 | 0.95 | -0.44 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 670.00 | 102.90 | 109.80 | 106.35 | 113.45 | -5.35 | -4.51% | 0.16 | 2 | 20 | 0.95 | -0.46 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 680.00 | 108.20 | 117.50 | 112.85 | 116.53 | -21.07 | -15.32% | 0.17 | 4 | 18 | 0.96 | -0.47 | 0.00 | -0.88 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 690.00 | 114.50 | 123.50 | 119.00 | 147.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.95 | -0.49 | 0.00 | -0.87 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 700.00 | 119.50 | 129.80 | 124.65 | 144.85 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.95 | -0.50 | 0.00 | -0.87 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 710.00 | 127.30 | 136.70 | 132.00 | 136.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | -0.52 | 0.00 | -0.87 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 720.00 | 133.70 | 143.00 | 138.35 | 212.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.95 | -0.53 | 0.00 | -0.87 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 730.00 | 140.50 | 149.40 | 144.95 | 173.86 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.95 | -0.55 | 0.00 | -0.86 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 740.00 | 147.00 | 156.40 | 151.70 | 177.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | -0.56 | 0.00 | -0.86 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 750.00 | 153.90 | 163.30 | 158.60 | 188.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.95 | -0.58 | 0.00 | -0.85 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 760.00 | 159.80 | 170.30 | 165.05 | 180.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | -0.59 | 0.00 | -0.84 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 770.00 | 166.80 | 177.50 | 172.15 | % | 0.22 | 0 | 0 | 0.94 | -0.61 | 0.00 | -0.83 | 2/20/2026 3:59:59 PM EST | |||
| 780.00 | 175.40 | 185.30 | 180.35 | 196.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.95 | -0.62 | 0.00 | -0.82 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 790.00 | 183.20 | 192.90 | 188.05 | % | 0.24 | 0 | 0 | 0.95 | -0.63 | 0.00 | -0.81 | 2/20/2026 3:59:59 PM EST | |||
| 800.00 | 189.50 | 199.90 | 194.70 | 250.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | -0.65 | 0.00 | -0.80 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 810.00 | 198.00 | 207.80 | 202.90 | 241.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.94 | -0.66 | 0.00 | -0.79 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 820.00 | 205.50 | 215.50 | 210.50 | % | 0.26 | 0 | 0 | 0.94 | -0.67 | 0.00 | -0.78 | 2/20/2026 3:59:59 PM EST | |||
| 830.00 | 213.00 | 223.40 | 218.20 | % | 0.26 | 0 | 0 | 0.94 | -0.68 | 0.00 | -0.77 | 2/20/2026 3:59:59 PM EST | |||
| 840.00 | 221.60 | 231.40 | 226.50 | 269.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | -0.70 | 0.00 | -0.75 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 850.00 | 230.00 | 239.50 | 234.75 | 278.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.71 | 0.00 | -0.74 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 860.00 | 238.00 | 248.40 | 243.20 | % | 0.28 | 0 | 0 | 0.94 | -0.72 | 0.00 | -0.73 | 2/20/2026 3:59:59 PM EST | |||
| 870.00 | 245.50 | 255.90 | 250.70 | % | 0.29 | 0 | 0 | 0.93 | -0.73 | 0.00 | -0.71 | 2/20/2026 3:59:59 PM EST | |||
| 880.00 | 255.10 | 264.30 | 259.70 | % | 0.30 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.70 | 2/20/2026 3:59:59 PM EST | |||
| 890.00 | 262.30 | 272.80 | 267.55 | 288.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.93 | -0.75 | 0.00 | -0.68 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 900.00 | 270.80 | 281.40 | 276.10 | 319.95 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.93 | -0.76 | 0.00 | -0.67 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 910.00 | 277.30 | 289.90 | 283.60 | % | 0.31 | 0 | 0 | 0.92 | -0.77 | 0.00 | -0.66 | 2/20/2026 3:59:59 PM EST | |||
| 920.00 | 288.00 | 298.70 | 293.35 | % | 0.32 | 0 | 0 | 0.93 | -0.78 | 0.00 | -0.64 | 2/20/2026 3:59:59 PM EST | |||
| 930.00 | 296.70 | 307.30 | 302.00 | % | 0.32 | 0 | 0 | 0.93 | -0.79 | 0.00 | -0.63 | 2/20/2026 3:59:59 PM EST | |||
| 940.00 | 306.50 | 315.90 | 311.20 | 324.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.94 | -0.79 | 0.00 | -0.61 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 950.00 | 314.30 | 324.80 | 319.55 | 332.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.93 | -0.80 | 0.00 | -0.60 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 960.00 | 323.20 | 333.80 | 328.50 | 339.50 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.93 | -0.81 | 0.00 | -0.58 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 970.00 | 332.20 | 342.70 | 337.45 | 348.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.93 | -0.82 | 0.00 | -0.57 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 980.00 | 339.20 | 351.70 | 345.45 | 356.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.91 | -0.82 | 0.00 | -0.55 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 990.00 | 350.50 | 360.70 | 355.60 | 363.50 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.93 | -0.83 | 0.00 | -0.54 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 1,000.00 | 359.30 | 369.90 | 364.60 | 408.35 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.93 | -0.84 | 0.00 | -0.52 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 1,010.00 | 368.50 | 379.00 | 373.75 | % | 0.37 | 0 | 0 | 0.93 | -0.85 | 0.00 | -0.51 | 2/20/2026 3:59:59 PM EST | |||
| 1,020.00 | 375.80 | 388.20 | 382.00 | 451.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.90 | -0.85 | 0.00 | -0.50 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 1,030.00 | 387.00 | 397.40 | 392.20 | % | 0.38 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.48 | 2/20/2026 3:59:59 PM EST | |||
| 1,040.00 | 396.20 | 406.80 | 401.50 | % | 0.39 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.47 | 2/20/2026 3:59:59 PM EST | |||
| 1,050.00 | 405.60 | 416.00 | 410.80 | % | 0.39 | 0 | 0 | 0.93 | -0.87 | 0.00 | -0.46 | 2/20/2026 3:59:59 PM EST | |||
| 1,060.00 | 414.90 | 425.40 | 420.15 | % | 0.40 | 0 | 0 | 0.92 | -0.87 | 0.00 | -0.44 | 2/20/2026 3:59:59 PM EST | |||
| 1,070.00 | 424.20 | 434.80 | 429.50 | % | 0.40 | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.43 | 2/20/2026 3:59:59 PM EST | |||
| 1,080.00 | 433.70 | 444.20 | 438.95 | 475.55 | 0.00 | 0.00% | 0.41 | 0 | 32 | 0.92 | -0.88 | 0.00 | -0.42 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |