Options Chain for CATERPILLAR INC COM (CAT) - $752.00 as of 2/19/2026 9:09:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 362.85 | 367.30 | 365.08 | % | 0.94 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 400.00 | 353.05 | 357.35 | 355.20 | % | 0.89 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 405.00 | 348.20 | 352.40 | 350.30 | % | 0.86 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 410.00 | 343.00 | 347.40 | 345.20 | % | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 415.00 | 338.10 | 342.45 | 340.28 | % | 0.82 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 420.00 | 333.05 | 337.45 | 335.25 | % | 0.80 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 425.00 | 328.05 | 332.50 | 330.28 | % | 0.78 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 430.00 | 323.20 | 327.55 | 325.38 | % | 0.76 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 435.00 | 318.10 | 322.55 | 320.33 | % | 0.74 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 440.00 | 313.30 | 317.60 | 315.45 | 318.00 | % | 0.72 | 1 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:09 AM EST | |
| 445.00 | 308.50 | 312.60 | 310.55 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 450.00 | 303.20 | 307.65 | 305.43 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 455.00 | 298.25 | 302.70 | 300.48 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 460.00 | 293.60 | 297.70 | 295.65 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 465.00 | 288.65 | 292.75 | 290.70 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 470.00 | 283.35 | 287.80 | 285.58 | % | 0.61 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 475.00 | 278.50 | 282.85 | 280.68 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 480.00 | 273.50 | 277.90 | 275.70 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 485.00 | 268.50 | 272.95 | 270.73 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 490.00 | 263.55 | 268.00 | 265.78 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 2/19/2026 11:59:09 AM EST | |||
| 495.00 | 258.60 | 263.05 | 260.83 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 2/19/2026 11:59:09 AM EST | |||
| 500.00 | 253.65 | 258.10 | 255.88 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 505.00 | 248.70 | 253.15 | 250.93 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 510.00 | 243.80 | 248.20 | 246.00 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 515.00 | 239.00 | 243.30 | 241.15 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 520.00 | 234.00 | 238.35 | 236.18 | % | 0.45 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 525.00 | 229.55 | 233.45 | 231.50 | % | 0.44 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 530.00 | 224.10 | 228.55 | 226.33 | % | 0.43 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 535.00 | 219.20 | 223.65 | 221.43 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 540.00 | 214.35 | 218.75 | 216.55 | % | 0.40 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 545.00 | 210.00 | 213.85 | 211.93 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 550.00 | 204.55 | 208.95 | 206.75 | % | 0.38 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.10 | 2/19/2026 11:59:09 AM EST | |||
| 555.00 | 199.75 | 204.10 | 201.93 | % | 0.36 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.10 | 2/19/2026 11:59:09 AM EST | |||
| 560.00 | 195.50 | 199.25 | 197.38 | % | 0.35 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.11 | 2/19/2026 11:59:09 AM EST | |||
| 565.00 | 190.65 | 194.45 | 192.55 | % | 0.34 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.12 | 2/19/2026 11:59:09 AM EST | |||
| 570.00 | 185.75 | 189.60 | 187.68 | % | 0.33 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.14 | 2/19/2026 11:59:09 AM EST | |||
| 575.00 | 181.15 | 184.80 | 182.98 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.15 | 2/19/2026 11:59:09 AM EST | |||
| 580.00 | 176.10 | 180.00 | 178.05 | % | 0.31 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.16 | 2/19/2026 11:59:09 AM EST | |||
| 585.00 | 171.50 | 175.25 | 173.38 | % | 0.30 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.17 | 2/19/2026 11:59:09 AM EST | |||
| 590.00 | 166.75 | 170.50 | 168.63 | 179.36 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.18 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 595.00 | 162.00 | 165.80 | 163.90 | % | 0.28 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.19 | 2/19/2026 11:59:09 AM EST | |||
| 600.00 | 157.50 | 161.10 | 159.30 | % | 0.27 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.20 | 2/19/2026 11:59:09 AM EST | |||
| 605.00 | 152.70 | 156.45 | 154.58 | % | 0.26 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.21 | 2/19/2026 11:59:09 AM EST | |||
| 610.00 | 147.70 | 151.80 | 149.75 | 162.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.22 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 615.00 | 143.50 | 147.20 | 145.35 | % | 0.24 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.23 | 2/19/2026 11:59:09 AM EST | |||
| 620.00 | 138.90 | 142.65 | 140.78 | % | 0.23 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.25 | 2/19/2026 11:59:09 AM EST | |||
| 625.00 | 134.40 | 138.10 | 136.25 | % | 0.22 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.26 | 2/19/2026 11:59:09 AM EST | |||
| 630.00 | 130.00 | 133.75 | 131.88 | % | 0.21 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.27 | 2/19/2026 11:59:09 AM EST | |||
| 635.00 | 125.50 | 129.30 | 127.40 | % | 0.20 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.29 | 2/19/2026 11:59:09 AM EST | |||
| 640.00 | 121.40 | 124.85 | 123.13 | % | 0.19 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.30 | 2/19/2026 11:59:09 AM EST | |||
| 645.00 | 117.55 | 120.50 | 119.03 | % | 0.18 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.32 | 2/19/2026 11:59:09 AM EST | |||
| 650.00 | 112.55 | 116.20 | 114.38 | % | 0.18 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.33 | 2/19/2026 11:59:09 AM EST | |||
| 655.00 | 108.45 | 111.95 | 110.20 | % | 0.17 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.34 | 2/19/2026 11:59:09 AM EST | |||
| 660.00 | 103.85 | 107.70 | 105.78 | % | 0.16 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.36 | 2/19/2026 11:59:09 AM EST | |||
| 665.00 | 99.70 | 103.55 | 101.63 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.37 | 2/19/2026 11:59:09 AM EST | |||
| 670.00 | 95.60 | 99.50 | 97.55 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.39 | 2/19/2026 11:59:09 AM EST | |||
| 675.00 | 91.60 | 95.50 | 93.55 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.00 | -0.40 | 2/19/2026 11:59:09 AM EST | |||
| 680.00 | 88.40 | 91.55 | 89.98 | % | 0.13 | 0 | 0 | 0.41 | 0.81 | 0.00 | -0.41 | 2/19/2026 11:59:09 AM EST | |||
| 685.00 | 84.00 | 87.65 | 85.83 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.00 | -0.42 | 2/19/2026 11:59:09 AM EST | |||
| 690.00 | 79.85 | 83.85 | 81.85 | % | 0.12 | 0 | 0 | 0.41 | 0.78 | 0.00 | -0.44 | 2/19/2026 11:59:09 AM EST | |||
| 695.00 | 76.35 | 80.30 | 78.33 | 103.99 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.76 | 0.00 | -0.45 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 700.00 | 72.60 | 76.65 | 74.63 | 104.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | 0.75 | 0.00 | -0.46 | 2/12/2026 | 2/19/2026 11:59:09 AM EST |
| 705.00 | 69.60 | 73.15 | 71.38 | % | 0.10 | 0 | 0 | 0.40 | 0.73 | 0.00 | -0.47 | 2/19/2026 11:59:09 AM EST | |||
| 710.00 | 66.40 | 69.65 | 68.03 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.00 | -0.48 | 2/19/2026 11:59:09 AM EST | |||
| 715.00 | 62.55 | 66.30 | 64.43 | 71.99 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.70 | 0.00 | -0.49 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 720.00 | 59.20 | 62.65 | 60.93 | 68.92 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.68 | 0.00 | -0.49 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 725.00 | 55.45 | 59.85 | 57.65 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.00 | -0.50 | 2/19/2026 11:59:09 AM EST | |||
| 730.00 | 53.15 | 56.75 | 54.95 | 68.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.64 | 0.00 | -0.51 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 735.00 | 49.65 | 53.75 | 51.70 | 55.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.63 | 0.00 | -0.51 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 740.00 | 47.55 | 50.15 | 48.85 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.00 | -0.51 | 2/19/2026 11:59:09 AM EST | |||
| 745.00 | 44.85 | 48.05 | 46.45 | 41.73 | % | 0.06 | 2 | 0 | 0.39 | 0.59 | 0.00 | -0.52 | 2/19/2026 | 2/19/2026 11:59:09 AM EST | |
| 750.00 | 41.75 | 45.45 | 43.60 | 44.95 | % | 0.06 | 7 | 0 | 0.38 | 0.57 | 0.00 | -0.52 | 2/19/2026 | 2/19/2026 11:59:09 AM EST | |
| 755.00 | 39.25 | 42.85 | 41.05 | 48.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.55 | 0.00 | -0.52 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 760.00 | 36.90 | 40.40 | 38.65 | 58.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.53 | 0.00 | -0.51 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 765.00 | 34.10 | 38.00 | 36.05 | 39.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.51 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 770.00 | 32.20 | 35.45 | 33.83 | 42.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | 0.49 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 775.00 | 30.05 | 33.40 | 31.73 | 33.96 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | 0.47 | 0.00 | -0.50 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 780.00 | 27.05 | 31.45 | 29.25 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.00 | -0.50 | 2/19/2026 11:59:09 AM EST | |||
| 785.00 | 25.50 | 29.50 | 27.50 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.00 | -0.49 | 2/19/2026 11:59:09 AM EST | |||
| 790.00 | 23.40 | 27.70 | 25.55 | 32.33 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | 0.41 | 0.00 | -0.48 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 795.00 | 21.80 | 25.95 | 23.88 | 29.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | 0.39 | 0.00 | -0.47 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 800.00 | 20.00 | 23.00 | 21.50 | 27.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | 0.37 | 0.00 | -0.46 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 805.00 | 19.30 | 22.50 | 20.90 | 26.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | 0.35 | 0.00 | -0.45 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 810.00 | 17.80 | 20.50 | 19.15 | 20.50 | -4.46 | -17.87% | 0.02 | 3 | 5 | 0.38 | 0.33 | 0.00 | -0.44 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 815.00 | 16.60 | 19.70 | 18.15 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.00 | -0.43 | 2/19/2026 11:59:09 AM EST | |||
| 820.00 | 14.10 | 18.50 | 16.30 | 21.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.30 | 0.00 | -0.42 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 825.00 | 12.95 | 17.25 | 15.10 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.00 | -0.40 | 2/19/2026 11:59:09 AM EST | |||
| 830.00 | 11.65 | 16.00 | 13.83 | 22.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | 0.26 | 0.00 | -0.39 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 835.00 | 11.45 | 14.40 | 12.93 | 17.02 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.37 | 0.25 | 0.00 | -0.37 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 840.00 | 10.75 | 13.80 | 12.28 | 11.65 | -4.32 | -27.06% | 0.01 | 1 | 18 | 0.37 | 0.23 | 0.00 | -0.36 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 850.00 | 9.05 | 11.25 | 10.15 | 11.00 | % | 0.01 | 1 | 0 | 0.37 | 0.20 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 11:59:09 AM EST | |
| 860.00 | 6.65 | 9.85 | 8.25 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.00 | -0.30 | 2/19/2026 11:59:09 AM EST | |||
| 870.00 | 5.90 | 8.35 | 7.13 | 9.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.15 | 0.00 | -0.27 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 880.00 | 4.00 | 7.80 | 5.90 | 9.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.13 | 0.00 | -0.24 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 890.00 | 2.52 | 7.30 | 4.91 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.00 | -0.22 | 2/19/2026 11:59:09 AM EST | |||
| 900.00 | 2.00 | 6.50 | 4.25 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.09 | 0.00 | -0.19 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 910.00 | 1.00 | 5.85 | 3.43 | 5.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.08 | 0.00 | -0.17 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 920.00 | 0.50 | 5.00 | 2.75 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.15 | 2/19/2026 11:59:09 AM EST | |||
| 930.00 | 0.10 | 5.00 | 2.55 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.13 | 2/19/2026 11:59:09 AM EST | |||
| 940.00 | 0.05 | 5.00 | 2.53 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.05 | 0.00 | -0.11 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 950.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 960.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 970.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 980.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 990.00 | 0.00 | 4.80 | 2.40 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 2/19/2026 11:59:09 AM EST | |||
| 1,010.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 1,030.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 1,040.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 1,050.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,060.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,070.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,080.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,090.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,100.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,110.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,120.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,130.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,140.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,150.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,160.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 450.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 455.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 460.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 465.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 470.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 475.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 480.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 485.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 490.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 2/19/2026 11:59:09 AM EST | |||
| 495.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 2/19/2026 11:59:09 AM EST | |||
| 500.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 505.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 510.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 515.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 525.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 540.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 545.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.10 | 2/19/2026 11:59:09 AM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.10 | 2/19/2026 11:59:09 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.11 | 2/19/2026 11:59:09 AM EST | |||
| 565.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.12 | 2/19/2026 11:59:09 AM EST | |||
| 570.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.14 | 2/19/2026 11:59:09 AM EST | |||
| 575.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.15 | 2/19/2026 11:59:09 AM EST | |||
| 580.00 | 0.05 | 5.00 | 2.53 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.16 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 585.00 | 0.11 | 5.00 | 2.56 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.03 | 0.00 | -0.17 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 590.00 | 0.23 | 5.00 | 2.62 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.18 | 2/19/2026 11:59:09 AM EST | |||
| 595.00 | 0.60 | 5.00 | 2.80 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.19 | 2/19/2026 11:59:09 AM EST | |||
| 600.00 | 1.00 | 5.00 | 3.00 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.05 | 0.00 | -0.20 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 605.00 | 1.06 | 5.55 | 3.31 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.21 | 2/19/2026 11:59:09 AM EST | |||
| 610.00 | 1.50 | 5.60 | 3.55 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.22 | 2/19/2026 11:59:09 AM EST | |||
| 615.00 | 1.50 | 6.25 | 3.88 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.23 | 2/19/2026 11:59:09 AM EST | |||
| 620.00 | 2.00 | 6.70 | 4.35 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.25 | 2/19/2026 11:59:09 AM EST | |||
| 625.00 | 2.50 | 7.15 | 4.83 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.26 | 2/19/2026 11:59:09 AM EST | |||
| 630.00 | 3.00 | 6.95 | 4.98 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.09 | 0.00 | -0.27 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 635.00 | 3.50 | 7.25 | 5.38 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.29 | 2/19/2026 11:59:09 AM EST | |||
| 640.00 | 5.10 | 7.75 | 6.43 | 6.22 | -0.71 | -10.25% | 0.01 | 2 | 2 | 0.44 | -0.10 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 645.00 | 5.35 | 7.55 | 6.45 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.00 | -0.32 | 2/19/2026 11:59:09 AM EST | |||
| 650.00 | 5.60 | 9.30 | 7.45 | 7.32 | -0.18 | -2.40% | 0.01 | 2 | 4 | 0.43 | -0.12 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 655.00 | 6.40 | 9.45 | 7.93 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.13 | 0.00 | -0.34 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 660.00 | 6.55 | 11.40 | 8.98 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.36 | 2/19/2026 11:59:09 AM EST | |||
| 665.00 | 7.95 | 11.15 | 9.55 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.16 | 0.00 | -0.37 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 670.00 | 8.50 | 13.00 | 10.75 | 10.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.17 | 0.00 | -0.39 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 675.00 | 9.50 | 13.90 | 11.70 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.00 | -0.40 | 2/19/2026 11:59:09 AM EST | |||
| 680.00 | 10.50 | 13.90 | 12.20 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.19 | 0.00 | -0.41 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 685.00 | 11.55 | 15.00 | 13.28 | 14.06 | +1.89 | +15.53% | 0.02 | 2 | 2 | 0.41 | -0.21 | 0.00 | -0.42 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 690.00 | 12.75 | 15.75 | 14.25 | 14.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.22 | 0.00 | -0.44 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 695.00 | 14.25 | 17.10 | 15.68 | 15.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.24 | 0.00 | -0.45 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 700.00 | 15.50 | 18.85 | 17.18 | 15.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.40 | -0.25 | 0.00 | -0.46 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 705.00 | 17.20 | 19.85 | 18.53 | 16.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.27 | 0.00 | -0.47 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 710.00 | 18.55 | 21.35 | 19.95 | 19.96 | +0.74 | +3.85% | 0.03 | 4 | 1 | 0.40 | -0.29 | 0.00 | -0.48 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 715.00 | 20.35 | 23.90 | 22.13 | 20.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.30 | 0.00 | -0.49 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 720.00 | 21.50 | 25.40 | 23.45 | 21.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.32 | 0.00 | -0.49 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 725.00 | 23.50 | 26.50 | 25.00 | 24.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.34 | 0.00 | -0.50 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 730.00 | 25.40 | 28.45 | 26.93 | 26.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.36 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 735.00 | 27.15 | 31.45 | 29.30 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.00 | -0.51 | 2/19/2026 11:59:09 AM EST | |||
| 740.00 | 29.50 | 32.50 | 31.00 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.00 | -0.51 | 2/19/2026 11:59:09 AM EST | |||
| 745.00 | 31.50 | 34.75 | 33.13 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.00 | -0.52 | 2/19/2026 11:59:09 AM EST | |||
| 750.00 | 34.00 | 37.10 | 35.55 | 31.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | -0.43 | 0.00 | -0.52 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 755.00 | 36.60 | 39.50 | 38.05 | 34.00 | % | 0.05 | 10 | 0 | 0.39 | -0.45 | 0.00 | -0.52 | 2/19/2026 | 2/19/2026 11:59:09 AM EST | |
| 760.00 | 39.00 | 42.10 | 40.55 | 35.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.47 | 0.00 | -0.51 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 765.00 | 41.50 | 44.45 | 42.98 | 46.80 | +9.40 | +25.14% | 0.06 | 1 | 2 | 0.38 | -0.49 | 0.00 | -0.51 | 2/19/2026 | 2/19/2026 11:59:09 AM EST |
| 770.00 | 44.20 | 47.75 | 45.98 | 46.15 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.38 | -0.51 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 775.00 | 47.05 | 50.05 | 48.55 | 41.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.53 | 0.00 | -0.50 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 780.00 | 50.55 | 52.90 | 51.73 | 43.33 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | -0.55 | 0.00 | -0.50 | 2/18/2026 | 2/19/2026 11:59:09 AM EST |
| 785.00 | 53.10 | 57.40 | 55.25 | 54.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.57 | 0.00 | -0.49 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 790.00 | 56.20 | 59.90 | 58.05 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.00 | -0.48 | 2/19/2026 11:59:09 AM EST | |||
| 795.00 | 59.45 | 63.10 | 61.28 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.00 | -0.47 | 2/19/2026 11:59:09 AM EST | |||
| 800.00 | 62.80 | 66.95 | 64.88 | 64.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.63 | 0.00 | -0.46 | 2/17/2026 | 2/19/2026 11:59:09 AM EST |
| 805.00 | 66.25 | 69.50 | 67.88 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.00 | -0.45 | 2/19/2026 11:59:09 AM EST | |||
| 810.00 | 69.75 | 73.05 | 71.40 | % | 0.09 | 0 | 0 | 0.38 | -0.67 | 0.00 | -0.44 | 2/19/2026 11:59:09 AM EST | |||
| 815.00 | 73.35 | 76.50 | 74.93 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.00 | -0.43 | 2/19/2026 11:59:09 AM EST | |||
| 820.00 | 77.10 | 80.80 | 78.95 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.00 | -0.42 | 2/19/2026 11:59:09 AM EST | |||
| 825.00 | 80.90 | 84.65 | 82.78 | % | 0.10 | 0 | 0 | 0.38 | -0.72 | 0.00 | -0.40 | 2/19/2026 11:59:09 AM EST | |||
| 830.00 | 85.05 | 89.10 | 87.08 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.00 | -0.39 | 2/19/2026 11:59:09 AM EST | |||
| 835.00 | 89.00 | 92.70 | 90.85 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.00 | -0.37 | 2/19/2026 11:59:09 AM EST | |||
| 840.00 | 93.00 | 96.05 | 94.53 | 89.19 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -0.77 | 0.00 | -0.36 | 2/12/2026 | 2/19/2026 11:59:09 AM EST |
| 850.00 | 101.25 | 105.05 | 103.15 | % | 0.12 | 0 | 0 | 0.37 | -0.80 | 0.00 | -0.33 | 2/19/2026 11:59:09 AM EST | |||
| 860.00 | 109.85 | 112.95 | 111.40 | % | 0.13 | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.30 | 2/19/2026 11:59:09 AM EST | |||
| 870.00 | 118.65 | 122.60 | 120.63 | % | 0.14 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.27 | 2/19/2026 11:59:09 AM EST | |||
| 880.00 | 127.65 | 131.40 | 129.53 | % | 0.15 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.24 | 2/19/2026 11:59:09 AM EST | |||
| 890.00 | 136.95 | 141.20 | 139.08 | % | 0.16 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.22 | 2/19/2026 11:59:09 AM EST | |||
| 900.00 | 146.30 | 149.90 | 148.10 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.19 | 2/19/2026 11:59:09 AM EST | |||
| 910.00 | 156.00 | 159.65 | 157.83 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.17 | 2/19/2026 11:59:09 AM EST | |||
| 920.00 | 165.50 | 169.60 | 167.55 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.15 | 2/19/2026 11:59:09 AM EST | |||
| 930.00 | 175.15 | 179.35 | 177.25 | % | 0.19 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.13 | 2/19/2026 11:59:09 AM EST | |||
| 940.00 | 185.00 | 189.40 | 187.20 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.11 | 2/19/2026 11:59:09 AM EST | |||
| 950.00 | 195.00 | 199.30 | 197.15 | % | 0.21 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.09 | 2/19/2026 11:59:09 AM EST | |||
| 960.00 | 204.85 | 209.30 | 207.08 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.08 | 2/19/2026 11:59:09 AM EST | |||
| 970.00 | 214.85 | 219.25 | 217.05 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.07 | 2/19/2026 11:59:09 AM EST | |||
| 980.00 | 224.85 | 229.25 | 227.05 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.06 | 2/19/2026 11:59:09 AM EST | |||
| 990.00 | 234.85 | 239.25 | 237.05 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 2/19/2026 11:59:09 AM EST | |||
| 1,000.00 | 244.85 | 249.25 | 247.05 | 221.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 11:59:09 AM EST |
| 1,010.00 | 254.85 | 259.25 | 257.05 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 1,020.00 | 264.85 | 269.25 | 267.05 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 2/19/2026 11:59:09 AM EST | |||
| 1,030.00 | 274.85 | 279.25 | 277.05 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 1,040.00 | 284.85 | 289.25 | 287.05 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 2/19/2026 11:59:09 AM EST | |||
| 1,050.00 | 294.85 | 299.25 | 297.05 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,060.00 | 304.85 | 309.25 | 307.05 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,070.00 | 314.85 | 319.25 | 317.05 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,080.00 | 324.85 | 329.25 | 327.05 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,090.00 | 334.85 | 339.20 | 337.03 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/19/2026 11:59:09 AM EST | |||
| 1,100.00 | 344.85 | 349.25 | 347.05 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,110.00 | 354.85 | 359.25 | 357.05 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,120.00 | 364.85 | 369.25 | 367.05 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,130.00 | 374.85 | 379.25 | 377.05 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,140.00 | 384.85 | 389.25 | 387.05 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,150.00 | 394.85 | 399.25 | 397.05 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST | |||
| 1,160.00 | 404.85 | 409.25 | 407.05 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:09 AM EST |