Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $305.88 as of 2/17/2026 6:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 176.50 | 180.70 | 178.60 | 187.57 | 0.00 | 0.00% | 1.43 | 0 | 26 | 1.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:59 PM EST |
| 130.00 | 171.50 | 175.35 | 173.43 | 173.97 | -7.63 | -4.21% | 1.33 | 1 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 135.00 | 166.50 | 170.55 | 168.53 | 188.74 | 0.00 | 0.00% | 1.25 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:59 PM EST |
| 140.00 | 161.50 | 165.55 | 163.53 | 191.80 | 0.00 | 0.00% | 1.17 | 0 | 644 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:59 PM EST |
| 145.00 | 156.65 | 160.60 | 158.63 | 162.63 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 150.00 | 151.60 | 155.65 | 153.63 | 170.21 | 0.00 | 0.00% | 1.02 | 0 | 281 | 1.08 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/17/2026 3:59:59 PM EST |
| 155.00 | 146.75 | 150.70 | 148.73 | 179.72 | 0.00 | 0.00% | 0.96 | 0 | 27 | 1.04 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 2/17/2026 3:59:59 PM EST |
| 160.00 | 141.75 | 145.60 | 143.68 | 140.00 | -41.07 | -22.69% | 0.90 | 1 | 15 | 1.00 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 165.00 | 136.85 | 140.70 | 138.78 | 155.08 | 0.00 | 0.00% | 0.84 | 0 | 34 | 0.96 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 2/17/2026 3:59:59 PM EST |
| 170.00 | 131.90 | 135.75 | 133.83 | 132.85 | -17.52 | -11.66% | 0.79 | 1 | 19 | 0.92 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 175.00 | 126.95 | 131.10 | 129.03 | 158.30 | 0.00 | 0.00% | 0.74 | 0 | 102 | 0.88 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 2/17/2026 3:59:59 PM EST |
| 180.00 | 122.10 | 125.90 | 124.00 | 148.80 | 0.00 | 0.00% | 0.69 | 0 | 71 | 0.85 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 2/17/2026 3:59:59 PM EST |
| 185.00 | 117.20 | 121.10 | 119.15 | 123.17 | 0.00 | 0.00% | 0.64 | 0 | 114 | 0.81 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 190.00 | 112.30 | 116.05 | 114.18 | 112.43 | -6.53 | -5.49% | 0.60 | 3 | 32 | 0.78 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 195.00 | 107.30 | 111.25 | 109.28 | 110.60 | -1.70 | -1.52% | 0.56 | 1 | 180 | 0.75 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 200.00 | 102.50 | 106.20 | 104.35 | 104.59 | -3.83 | -3.54% | 0.52 | 4 | 185 | 0.72 | 0.98 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 205.00 | 97.60 | 101.30 | 99.45 | 117.28 | 0.00 | 0.00% | 0.49 | 0 | 288 | 0.69 | 0.98 | 0.00 | -0.05 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 210.00 | 92.75 | 96.45 | 94.60 | 95.35 | -3.12 | -3.17% | 0.45 | 3 | 202 | 0.66 | 0.98 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 215.00 | 87.90 | 91.55 | 89.73 | 94.20 | 0.00 | 0.00% | 0.42 | 0 | 145 | 0.63 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 220.00 | 83.60 | 86.70 | 85.15 | 94.08 | 0.00 | 0.00% | 0.39 | 0 | 170 | 0.61 | 0.96 | 0.00 | -0.06 | 2/11/2026 | 2/17/2026 3:59:59 PM EST |
| 225.00 | 78.20 | 81.90 | 80.05 | 108.80 | 0.00 | 0.00% | 0.36 | 0 | 112 | 0.58 | 0.96 | 0.00 | -0.07 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 230.00 | 73.95 | 76.60 | 75.28 | 72.70 | -9.30 | -11.35% | 0.33 | 4 | 267 | 0.53 | 0.95 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 235.00 | 68.60 | 72.30 | 70.45 | 78.00 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.53 | 0.94 | 0.00 | -0.08 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 240.00 | 64.75 | 67.35 | 66.05 | 65.60 | -3.30 | -4.79% | 0.28 | 4 | 626 | 0.41 | 0.93 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 245.00 | 60.25 | 61.55 | 60.90 | 63.00 | 0.00 | 0.00% | 0.25 | 0 | 394 | 0.38 | 0.92 | 0.00 | -0.09 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 250.00 | 55.65 | 56.90 | 56.28 | 56.10 | -4.70 | -7.73% | 0.23 | 37 | 778 | 0.37 | 0.90 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 255.00 | 51.10 | 52.80 | 51.95 | 50.89 | -8.62 | -14.49% | 0.20 | 1 | 288 | 0.36 | 0.89 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 260.00 | 46.65 | 47.85 | 47.25 | 45.22 | -6.43 | -12.45% | 0.18 | 28 | 1,448 | 0.36 | 0.87 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 265.00 | 42.30 | 43.50 | 42.90 | 42.15 | -3.70 | -8.07% | 0.16 | 8 | 547 | 0.35 | 0.85 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 270.00 | 38.15 | 39.25 | 38.70 | 39.13 | -3.47 | -8.15% | 0.14 | 5 | 538 | 0.34 | 0.82 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 275.00 | 34.05 | 35.20 | 34.63 | 35.20 | -3.14 | -8.19% | 0.13 | 5 | 440 | 0.34 | 0.79 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 280.00 | 30.20 | 31.20 | 30.70 | 30.35 | -2.90 | -8.73% | 0.11 | 3 | 450 | 0.33 | 0.76 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 285.00 | 26.75 | 27.55 | 27.15 | 26.95 | -3.95 | -12.79% | 0.10 | 37 | 784 | 0.33 | 0.72 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 290.00 | 22.75 | 24.90 | 23.83 | 23.80 | -3.70 | -13.46% | 0.08 | 55 | 556 | 0.32 | 0.68 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 295.00 | 19.55 | 20.70 | 20.13 | 20.05 | -3.20 | -13.77% | 0.07 | 107 | 547 | 0.32 | 0.63 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 300.00 | 17.00 | 17.70 | 17.35 | 17.28 | -2.47 | -12.51% | 0.06 | 1,745 | 4,652 | 0.31 | 0.58 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 305.00 | 13.85 | 15.00 | 14.43 | 14.50 | -2.65 | -15.46% | 0.05 | 184 | 4,102 | 0.31 | 0.52 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 310.00 | 11.45 | 13.45 | 12.45 | 12.50 | -2.15 | -14.68% | 0.04 | 403 | 1,238 | 0.31 | 0.47 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 315.00 | 10.30 | 10.45 | 10.38 | 10.09 | -2.01 | -16.62% | 0.03 | 197 | 1,118 | 0.30 | 0.41 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 320.00 | 8.00 | 8.60 | 8.30 | 8.45 | -1.85 | -17.97% | 0.03 | 254 | 2,596 | 0.30 | 0.36 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 325.00 | 6.90 | 7.05 | 6.98 | 6.90 | -1.50 | -17.86% | 0.02 | 277 | 1,639 | 0.30 | 0.32 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 330.00 | 5.60 | 5.70 | 5.65 | 5.60 | -1.29 | -18.73% | 0.02 | 14,536 | 3,551 | 0.30 | 0.27 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 335.00 | 4.50 | 4.65 | 4.58 | 4.50 | -1.25 | -21.74% | 0.01 | 548 | 2,749 | 0.30 | 0.24 | 0.01 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 340.00 | 3.60 | 3.75 | 3.68 | 3.48 | -1.12 | -24.35% | 0.01 | 111 | 3,900 | 0.30 | 0.20 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 345.00 | 2.92 | 2.98 | 2.95 | 2.81 | -1.04 | -27.02% | 0.01 | 112 | 1,930 | 0.30 | 0.17 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 350.00 | 2.34 | 2.39 | 2.37 | 2.33 | -0.70 | -23.11% | 0.01 | 1,233 | 2,590 | 0.30 | 0.14 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 355.00 | 1.88 | 1.92 | 1.90 | 1.78 | -0.74 | -29.37% | 0.01 | 90 | 2,030 | 0.30 | 0.12 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 360.00 | 1.51 | 1.55 | 1.53 | 1.49 | -0.54 | -26.61% | 0.00 | 154 | 1,635 | 0.30 | 0.10 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 365.00 | 1.21 | 1.24 | 1.23 | 1.19 | -0.59 | -33.15% | 0.00 | 48 | 1,143 | 0.30 | 0.08 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 370.00 | 0.98 | 1.01 | 1.00 | 0.95 | -0.39 | -29.11% | 0.00 | 217 | 1,091 | 0.31 | 0.07 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 375.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.32 | -28.58% | 0.00 | 8 | 901 | 0.31 | 0.06 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 380.00 | 0.65 | 0.69 | 0.67 | 0.62 | -0.27 | -30.34% | 0.00 | 24 | 2,184 | 0.31 | 0.05 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 385.00 | 0.53 | 0.56 | 0.55 | 0.53 | -0.22 | -29.34% | 0.00 | 27 | 928 | 0.32 | 0.04 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 390.00 | 0.44 | 0.47 | 0.46 | 0.42 | -0.22 | -34.38% | 0.00 | 20 | 607 | 0.32 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 395.00 | 0.36 | 0.56 | 0.46 | 0.35 | -0.16 | -31.38% | 0.00 | 2 | 339 | 0.32 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 400.00 | 0.31 | 0.33 | 0.32 | 0.29 | -0.15 | -34.10% | 0.00 | 589 | 2,362 | 0.33 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 405.00 | 0.08 | 0.28 | 0.18 | 0.24 | -0.14 | -36.85% | 0.00 | 54 | 5,476 | 0.33 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 410.00 | 0.22 | 0.24 | 0.23 | 0.20 | -0.11 | -35.49% | 0.00 | 3 | 476 | 0.34 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 415.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.19 | -50.00% | 0.00 | 11 | 79 | 0.34 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 420.00 | 0.16 | 0.18 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.35 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 425.00 | 0.14 | 0.16 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 430.00 | 0.12 | 0.14 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.36 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 435.00 | 0.09 | 0.13 | 0.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 8 | 473 | 0.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 442 | 0.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 465.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 470.00 | 0.03 | 0.06 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.40 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 369 | 0.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 490.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 764 | 0.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.09 | +225.00% | 0.00 | 77 | 488 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.07 | 0.54 | 0.03 | -0.14 | -82.36% | 0.00 | 5 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.86 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 140.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 155.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 160.00 | 0.10 | 0.13 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.65 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 165.00 | 0.12 | 0.15 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.63 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/17/2026 3:59:59 PM EST |
| 170.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.61 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/17/2026 3:59:59 PM EST |
| 175.00 | 0.01 | 0.21 | 0.11 | 0.21 | +0.02 | +10.53% | 0.00 | 4 | 27 | 0.60 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 180.00 | 0.21 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 0.00 | 1 | 63 | 0.58 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 185.00 | 0.26 | 0.29 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.57 | -0.01 | 0.00 | -0.03 | 2/11/2026 | 2/17/2026 3:59:59 PM EST |
| 190.00 | 0.30 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 0.00 | 3 | 737 | 0.56 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 195.00 | 0.36 | 0.57 | 0.47 | 0.39 | +0.10 | +34.49% | 0.00 | 3 | 257 | 0.54 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 200.00 | 0.42 | 0.46 | 0.44 | 0.48 | +0.06 | +14.29% | 0.00 | 16 | 639 | 0.53 | -0.02 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 205.00 | 0.50 | 0.71 | 0.61 | 0.52 | +0.04 | +8.34% | 0.00 | 35 | 258 | 0.51 | -0.02 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 210.00 | 0.41 | 0.62 | 0.52 | 0.61 | +0.06 | +10.91% | 0.00 | 4 | 2,130 | 0.50 | -0.02 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 215.00 | 0.56 | 0.72 | 0.64 | 0.72 | +0.07 | +10.77% | 0.00 | 89 | 1,039 | 0.48 | -0.03 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 220.00 | 0.69 | 0.84 | 0.77 | 0.81 | +0.13 | +19.12% | 0.00 | 79 | 437 | 0.47 | -0.04 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 225.00 | 0.84 | 0.98 | 0.91 | 0.97 | +0.14 | +16.87% | 0.00 | 37 | 637 | 0.46 | -0.04 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 230.00 | 1.01 | 1.14 | 1.08 | 1.13 | +0.08 | +7.62% | 0.00 | 175 | 1,447 | 0.44 | -0.05 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 235.00 | 1.29 | 1.33 | 1.31 | 1.33 | +0.08 | +6.40% | 0.01 | 12 | 416 | 0.43 | -0.06 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 240.00 | 1.51 | 1.55 | 1.53 | 1.52 | +0.07 | +4.83% | 0.01 | 132 | 1,405 | 0.42 | -0.07 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 245.00 | 1.78 | 2.02 | 1.90 | 1.84 | +0.28 | +17.95% | 0.01 | 154 | 1,476 | 0.40 | -0.08 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 250.00 | 2.11 | 2.15 | 2.13 | 2.11 | -0.02 | -0.94% | 0.01 | 344 | 11,072 | 0.39 | -0.10 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 255.00 | 2.33 | 2.76 | 2.55 | 2.61 | +0.06 | +2.36% | 0.01 | 339 | 1,067 | 0.38 | -0.11 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 260.00 | 2.99 | 3.35 | 3.17 | 3.09 | -0.01 | -0.33% | 0.01 | 81 | 1,122 | 0.37 | -0.13 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 265.00 | 3.60 | 4.05 | 3.83 | 3.50 | -0.15 | -4.11% | 0.01 | 49 | 1,101 | 0.36 | -0.15 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 270.00 | 4.30 | 4.45 | 4.38 | 4.45 | +0.15 | +3.49% | 0.02 | 360 | 1,087 | 0.35 | -0.18 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 275.00 | 5.20 | 5.30 | 5.25 | 5.30 | +0.20 | +3.93% | 0.02 | 151 | 1,317 | 0.34 | -0.21 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 280.00 | 6.30 | 6.45 | 6.38 | 6.41 | +0.16 | +2.56% | 0.02 | 103 | 1,026 | 0.34 | -0.24 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 285.00 | 7.55 | 7.70 | 7.63 | 7.85 | +0.40 | +5.37% | 0.03 | 81 | 1,555 | 0.33 | -0.28 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 290.00 | 9.05 | 9.20 | 9.13 | 9.30 | +0.60 | +6.90% | 0.03 | 138 | 1,752 | 0.32 | -0.32 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 295.00 | 10.80 | 11.00 | 10.90 | 11.07 | +0.55 | +5.23% | 0.04 | 223 | 1,305 | 0.32 | -0.37 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 300.00 | 12.80 | 13.05 | 12.93 | 12.89 | +0.29 | +2.31% | 0.04 | 281 | 3,109 | 0.31 | -0.42 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 305.00 | 15.15 | 15.90 | 15.53 | 15.36 | +1.06 | +7.42% | 0.05 | 163 | 2,090 | 0.31 | -0.48 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 310.00 | 17.75 | 19.00 | 18.38 | 17.95 | +1.25 | +7.49% | 0.06 | 338 | 2,058 | 0.30 | -0.53 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 315.00 | 20.60 | 21.85 | 21.23 | 20.70 | +2.32 | +12.63% | 0.07 | 48 | 1,355 | 0.30 | -0.59 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 320.00 | 23.80 | 24.10 | 23.95 | 23.90 | +1.17 | +5.15% | 0.07 | 328 | 2,818 | 0.30 | -0.64 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 325.00 | 27.30 | 28.45 | 27.88 | 28.03 | +1.65 | +6.26% | 0.09 | 50 | 1,147 | 0.30 | -0.68 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 330.00 | 30.75 | 31.80 | 31.28 | 31.42 | +2.13 | +7.28% | 0.09 | 11 | 787 | 0.30 | -0.73 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 335.00 | 34.70 | 35.80 | 35.25 | 36.90 | +5.60 | +17.90% | 0.11 | 54 | 783 | 0.30 | -0.76 | 0.01 | -0.10 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 340.00 | 38.85 | 40.00 | 39.43 | 39.47 | +9.97 | +33.80% | 0.12 | 6 | 444 | 0.30 | -0.80 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 345.00 | 43.20 | 44.40 | 43.80 | 35.19 | 0.00 | 0.00% | 0.13 | 0 | 324 | 0.30 | -0.83 | 0.01 | -0.08 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 350.00 | 47.65 | 48.90 | 48.28 | 46.15 | 0.00 | 0.00% | 0.14 | 0 | 2,422 | 0.30 | -0.86 | 0.01 | -0.08 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 355.00 | 52.40 | 53.55 | 52.98 | 54.35 | +3.66 | +7.22% | 0.15 | 2 | 76 | 0.30 | -0.88 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 360.00 | 55.90 | 59.60 | 57.75 | 57.50 | +7.10 | +14.09% | 0.16 | 2 | 91 | 0.39 | -0.90 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 365.00 | 60.70 | 64.40 | 62.55 | 61.50 | +2.95 | +5.04% | 0.17 | 3 | 89 | 0.41 | -0.92 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 370.00 | 65.55 | 69.30 | 67.43 | 56.45 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.42 | -0.93 | 0.00 | -0.04 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 375.00 | 70.50 | 74.30 | 72.40 | 61.65 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.44 | -0.94 | 0.00 | -0.04 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 380.00 | 75.50 | 79.35 | 77.43 | 74.38 | 0.00 | 0.00% | 0.20 | 0 | 376 | 0.46 | -0.95 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 385.00 | 80.80 | 84.25 | 82.53 | 67.14 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.44 | -0.96 | 0.00 | -0.03 | 2/10/2026 | 2/17/2026 3:59:59 PM EST |
| 390.00 | 85.20 | 89.30 | 87.25 | 64.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 2/9/2026 | 2/17/2026 3:59:59 PM EST |
| 395.00 | 90.45 | 94.30 | 92.38 | 71.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 2/6/2026 | 2/17/2026 3:59:59 PM EST |
| 400.00 | 95.20 | 99.20 | 97.20 | 77.96 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/17/2026 3:59:59 PM EST |
| 405.00 | 100.20 | 104.25 | 102.23 | 74.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 410.00 | 105.35 | 109.20 | 107.28 | 85.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 2/17/2026 3:59:59 PM EST |
| 415.00 | 110.35 | 114.20 | 112.28 | 73.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/17/2026 3:59:59 PM EST |
| 420.00 | 115.20 | 119.30 | 117.25 | 92.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/17/2026 3:59:59 PM EST |
| 425.00 | 120.20 | 124.30 | 122.25 | % | 0.29 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 430.00 | 125.45 | 129.35 | 127.40 | 93.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/17/2026 3:59:59 PM EST |
| 435.00 | 130.20 | 134.30 | 132.25 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 440.00 | 135.40 | 139.30 | 137.35 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 445.00 | 140.20 | 144.20 | 142.20 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 450.00 | 145.20 | 149.20 | 147.20 | 118.79 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 455.00 | 150.50 | 153.55 | 152.03 | 123.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 460.00 | 155.20 | 159.30 | 157.25 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 465.00 | 160.20 | 164.30 | 162.25 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 470.00 | 165.20 | 169.20 | 167.20 | 145.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:59 PM EST |
| 480.00 | 175.20 | 179.20 | 177.20 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 490.00 | 185.20 | 189.25 | 187.23 | % | 0.38 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST |