Options Chain for ELI LILLY & CO COM (LLY) - $1,020.01 as of 2/19/2026 7:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 450.00 | 459.00 | 454.50 | % | 0.81 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 570.00 | 440.00 | 449.00 | 444.50 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 580.00 | 430.00 | 439.00 | 434.50 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 590.00 | 420.00 | 429.00 | 424.50 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 600.00 | 410.00 | 419.80 | 414.90 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 610.00 | 400.25 | 409.00 | 404.63 | % | 0.66 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 620.00 | 390.05 | 399.00 | 394.53 | % | 0.64 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 630.00 | 380.15 | 390.00 | 385.08 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 640.00 | 370.50 | 378.05 | 374.28 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 650.00 | 361.00 | 370.00 | 365.50 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST | |||
| 660.00 | 351.00 | 358.85 | 354.93 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST | |||
| 670.00 | 341.25 | 350.00 | 345.63 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/19/2026 10:59:05 AM EST | |||
| 680.00 | 331.00 | 340.00 | 335.50 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 2/19/2026 10:59:05 AM EST | |||
| 690.00 | 321.00 | 328.75 | 324.88 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 2/19/2026 10:59:05 AM EST | |||
| 700.00 | 311.20 | 320.00 | 315.60 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 2/19/2026 10:59:05 AM EST | |||
| 710.00 | 301.90 | 310.00 | 305.95 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.08 | 2/19/2026 10:59:05 AM EST | |||
| 720.00 | 291.45 | 299.65 | 295.55 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.09 | 2/19/2026 10:59:05 AM EST | |||
| 730.00 | 282.00 | 291.00 | 286.50 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.09 | 2/19/2026 10:59:05 AM EST | |||
| 740.00 | 272.00 | 281.00 | 276.50 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.10 | 2/19/2026 10:59:05 AM EST | |||
| 750.00 | 262.00 | 270.05 | 266.03 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.11 | 2/19/2026 10:59:05 AM EST | |||
| 760.00 | 252.70 | 260.00 | 256.35 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.12 | 2/19/2026 10:59:05 AM EST | |||
| 770.00 | 242.90 | 250.15 | 246.53 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.13 | 2/19/2026 10:59:05 AM EST | |||
| 780.00 | 233.10 | 240.45 | 236.78 | % | 0.30 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.14 | 2/19/2026 10:59:05 AM EST | |||
| 790.00 | 223.40 | 230.75 | 227.08 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.15 | 2/19/2026 10:59:05 AM EST | |||
| 800.00 | 214.00 | 221.05 | 217.53 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.21 | 2/19/2026 10:59:05 AM EST | |||
| 810.00 | 204.05 | 211.45 | 207.75 | % | 0.26 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.23 | 2/19/2026 10:59:05 AM EST | |||
| 820.00 | 194.45 | 201.90 | 198.18 | % | 0.24 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.24 | 2/19/2026 10:59:05 AM EST | |||
| 825.00 | 190.00 | 197.00 | 193.50 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.26 | 2/19/2026 10:59:05 AM EST | |||
| 830.00 | 185.00 | 192.40 | 188.70 | % | 0.23 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.27 | 2/19/2026 10:59:05 AM EST | |||
| 835.00 | 180.15 | 187.65 | 183.90 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.28 | 2/19/2026 10:59:05 AM EST | |||
| 840.00 | 176.00 | 182.95 | 179.48 | % | 0.21 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.29 | 2/19/2026 10:59:05 AM EST | |||
| 845.00 | 171.00 | 178.25 | 174.63 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.30 | 2/19/2026 10:59:05 AM EST | |||
| 850.00 | 166.15 | 173.65 | 169.90 | % | 0.20 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.31 | 2/19/2026 10:59:05 AM EST | |||
| 855.00 | 162.00 | 169.25 | 165.63 | % | 0.19 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.33 | 2/19/2026 10:59:05 AM EST | |||
| 860.00 | 157.00 | 164.45 | 160.73 | % | 0.19 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.34 | 2/19/2026 10:59:05 AM EST | |||
| 865.00 | 153.00 | 159.90 | 156.45 | % | 0.18 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.35 | 2/19/2026 10:59:05 AM EST | |||
| 870.00 | 148.00 | 155.40 | 151.70 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.36 | 2/19/2026 10:59:05 AM EST | |||
| 875.00 | 144.05 | 150.90 | 147.48 | % | 0.17 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.38 | 2/19/2026 10:59:05 AM EST | |||
| 880.00 | 139.00 | 146.50 | 142.75 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.39 | 2/19/2026 10:59:05 AM EST | |||
| 885.00 | 135.00 | 142.10 | 138.55 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.40 | 2/19/2026 10:59:05 AM EST | |||
| 890.00 | 131.05 | 137.80 | 134.43 | % | 0.15 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.42 | 2/19/2026 10:59:05 AM EST | |||
| 895.00 | 127.15 | 133.50 | 130.33 | % | 0.15 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.43 | 2/19/2026 10:59:05 AM EST | |||
| 900.00 | 122.45 | 129.20 | 125.83 | % | 0.14 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.44 | 2/19/2026 10:59:05 AM EST | |||
| 905.00 | 118.25 | 125.05 | 121.65 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.46 | 2/19/2026 10:59:05 AM EST | |||
| 910.00 | 113.00 | 120.80 | 116.90 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.47 | 2/19/2026 10:59:05 AM EST | |||
| 915.00 | 109.25 | 116.85 | 113.05 | % | 0.12 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.48 | 2/19/2026 10:59:05 AM EST | |||
| 920.00 | 105.00 | 114.00 | 109.50 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.49 | 2/19/2026 10:59:05 AM EST | |||
| 925.00 | 102.35 | 108.90 | 105.63 | % | 0.11 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.51 | 2/19/2026 10:59:05 AM EST | |||
| 930.00 | 98.05 | 105.05 | 101.55 | % | 0.11 | 0 | 0 | 0.34 | 0.80 | 0.00 | -0.52 | 2/19/2026 10:59:05 AM EST | |||
| 935.00 | 94.00 | 101.25 | 97.63 | % | 0.10 | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.53 | 2/19/2026 10:59:05 AM EST | |||
| 940.00 | 90.00 | 97.50 | 93.75 | % | 0.10 | 0 | 0 | 0.35 | 0.77 | 0.00 | -0.54 | 2/19/2026 10:59:05 AM EST | |||
| 945.00 | 86.00 | 93.80 | 89.90 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.55 | 2/19/2026 10:59:05 AM EST | |||
| 950.00 | 82.00 | 90.30 | 86.15 | % | 0.09 | 0 | 0 | 0.35 | 0.75 | 0.00 | -0.56 | 2/19/2026 10:59:05 AM EST | |||
| 955.00 | 79.05 | 86.00 | 82.53 | 86.40 | -14.00 | -13.95% | 0.09 | 1 | 3 | 0.34 | 0.74 | 0.00 | -0.57 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 960.00 | 76.00 | 83.15 | 79.58 | 96.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.34 | 0.72 | 0.00 | -0.58 | 2/12/2026 | 2/19/2026 10:59:05 AM EST |
| 965.00 | 72.80 | 80.00 | 76.40 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.00 | -0.58 | 2/19/2026 10:59:05 AM EST | |||
| 970.00 | 69.00 | 76.75 | 72.88 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.00 | -0.59 | 2/19/2026 10:59:05 AM EST | |||
| 975.00 | 66.00 | 73.55 | 69.78 | % | 0.07 | 0 | 0 | 0.34 | 0.68 | 0.00 | -0.60 | 2/19/2026 10:59:05 AM EST | |||
| 980.00 | 62.95 | 70.50 | 66.73 | 71.42 | -1.51 | -2.07% | 0.07 | 2 | 2 | 0.34 | 0.66 | 0.00 | -0.60 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 985.00 | 60.80 | 67.55 | 64.18 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.00 | -0.61 | 2/19/2026 10:59:05 AM EST | |||
| 990.00 | 57.20 | 64.55 | 60.88 | 63.00 | -36.60 | -36.75% | 0.06 | 1 | 2 | 0.34 | 0.63 | 0.00 | -0.61 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 995.00 | 54.00 | 61.85 | 57.93 | 73.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | 0.62 | 0.00 | -0.62 | 2/12/2026 | 2/19/2026 10:59:05 AM EST |
| 1,000.00 | 51.85 | 58.55 | 55.20 | 54.30 | -1.70 | -3.04% | 0.06 | 1 | 3 | 0.34 | 0.60 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,005.00 | 51.00 | 55.10 | 53.05 | 51.83 | % | 0.05 | 1 | 0 | 0.34 | 0.58 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST | |
| 1,010.00 | 47.00 | 53.65 | 50.33 | 49.52 | % | 0.05 | 6 | 0 | 0.34 | 0.57 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST | |
| 1,015.00 | 43.00 | 49.95 | 46.48 | 47.83 | -7.52 | -13.59% | 0.05 | 7 | 1 | 0.34 | 0.55 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,020.00 | 42.25 | 49.00 | 45.63 | 45.14 | -4.01 | -8.16% | 0.04 | 2 | 8 | 0.34 | 0.53 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,025.00 | 39.50 | 46.80 | 43.15 | 45.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.51 | 0.00 | -0.61 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,030.00 | 36.00 | 44.55 | 40.28 | 44.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.34 | 0.50 | 0.00 | -0.61 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,035.00 | 35.00 | 42.00 | 38.50 | 54.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.48 | 0.00 | -0.61 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,040.00 | 34.20 | 38.80 | 36.50 | 37.00 | -4.00 | -9.76% | 0.04 | 1 | 3 | 0.34 | 0.46 | 0.00 | -0.60 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,045.00 | 30.70 | 38.25 | 34.48 | 37.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.45 | 0.00 | -0.60 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,050.00 | 30.00 | 36.50 | 33.25 | 32.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.33 | 0.43 | 0.00 | -0.59 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,055.00 | 27.70 | 33.95 | 30.83 | 34.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.33 | 0.41 | 0.00 | -0.58 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,060.00 | 25.75 | 32.30 | 29.03 | 32.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.40 | 0.00 | -0.57 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,065.00 | 23.90 | 30.05 | 26.98 | 34.51 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.38 | 0.00 | -0.56 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,070.00 | 22.10 | 28.00 | 25.05 | % | 0.02 | 0 | 0 | 0.32 | 0.36 | 0.00 | -0.55 | 2/19/2026 10:59:05 AM EST | |||
| 1,075.00 | 20.60 | 27.55 | 24.08 | 29.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.33 | 0.35 | 0.00 | -0.54 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,080.00 | 19.60 | 25.85 | 22.73 | 28.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.33 | 0.00 | -0.53 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,085.00 | 17.65 | 24.65 | 21.15 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.00 | -0.52 | 2/19/2026 10:59:05 AM EST | |||
| 1,090.00 | 17.50 | 23.25 | 20.38 | 39.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.30 | 0.00 | -0.51 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,095.00 | 16.20 | 22.00 | 19.10 | 34.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.29 | 0.00 | -0.50 | 2/12/2026 | 2/19/2026 10:59:05 AM EST |
| 1,100.00 | 15.10 | 20.45 | 17.78 | 21.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.27 | 0.00 | -0.48 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,105.00 | 12.70 | 19.35 | 16.03 | 32.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.26 | 0.00 | -0.47 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,110.00 | 12.95 | 18.85 | 15.90 | 15.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.25 | 0.00 | -0.46 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,115.00 | 11.55 | 18.05 | 14.80 | 27.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.24 | 0.00 | -0.45 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,120.00 | 10.30 | 17.20 | 13.75 | 29.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.22 | 0.00 | -0.43 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,125.00 | 8.75 | 16.35 | 12.55 | 30.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.21 | 0.00 | -0.42 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 1,130.00 | 8.95 | 14.35 | 11.65 | 28.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.20 | 0.00 | -0.40 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 1,135.00 | 8.40 | 14.10 | 11.25 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.00 | -0.39 | 2/19/2026 10:59:05 AM EST | |||
| 1,140.00 | 8.35 | 11.65 | 10.00 | 10.20 | -0.74 | -6.77% | 0.01 | 1 | 1 | 0.33 | 0.18 | 0.00 | -0.38 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,145.00 | 7.25 | 12.85 | 10.05 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.17 | 0.00 | -0.36 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,150.00 | 7.80 | 10.95 | 9.38 | 9.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.16 | 0.00 | -0.35 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,155.00 | 5.75 | 11.40 | 8.58 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.00 | -0.34 | 2/19/2026 10:59:05 AM EST | |||
| 1,160.00 | 5.30 | 10.95 | 8.13 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.00 | -0.32 | 2/19/2026 10:59:05 AM EST | |||
| 1,165.00 | 4.85 | 10.40 | 7.63 | 16.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.14 | 0.00 | -0.31 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,170.00 | 4.25 | 9.85 | 7.05 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.00 | -0.30 | 2/19/2026 10:59:05 AM EST | |||
| 1,180.00 | 3.40 | 7.90 | 5.65 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.00 | -0.27 | 2/19/2026 10:59:05 AM EST | |||
| 1,190.00 | 2.87 | 5.90 | 4.39 | 5.36 | % | 0.00 | 2 | 0 | 0.33 | 0.10 | 0.00 | -0.25 | 2/19/2026 | 2/19/2026 10:59:05 AM EST | |
| 1,200.00 | 2.08 | 7.55 | 4.82 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.23 | 2/19/2026 10:59:05 AM EST | |||
| 1,210.00 | 1.46 | 4.95 | 3.21 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.34 | 0.08 | 0.00 | -0.21 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,220.00 | 0.01 | 7.15 | 3.58 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.19 | 2/19/2026 10:59:05 AM EST | |||
| 1,230.00 | 0.01 | 7.10 | 3.56 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.17 | 2/19/2026 10:59:05 AM EST | |||
| 1,240.00 | 0.01 | 6.70 | 3.36 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.15 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,250.00 | 0.01 | 6.50 | 3.26 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.13 | 2/19/2026 10:59:05 AM EST | |||
| 1,260.00 | 0.00 | 6.15 | 3.08 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.12 | 2/19/2026 10:59:05 AM EST | |||
| 1,280.00 | 0.00 | 5.60 | 2.80 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.09 | 2/19/2026 10:59:05 AM EST | |||
| 1,300.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.07 | 2/19/2026 10:59:05 AM EST | |||
| 1,320.00 | 0.00 | 5.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,340.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.04 | 2/19/2026 10:59:05 AM EST | |||
| 1,360.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 2/19/2026 10:59:05 AM EST | |||
| 1,380.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 2/19/2026 10:59:05 AM EST | |||
| 1,400.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST | |||
| 1,420.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.05 | 4.10 | 2.08 | 0.23 | -0.54 | -70.13% | 0.00 | 28 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 590.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 600.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 620.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:05 AM EST | |||
| 630.00 | 0.00 | 4.55 | 2.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 640.00 | 0.00 | 4.60 | 2.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 650.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST | |||
| 660.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 670.00 | 0.00 | 4.65 | 2.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.76 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 680.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.62 | 0.00 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 690.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.68 | 0.00 | 0.00 | -0.04 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 700.00 | 0.00 | 3.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.64 | 0.00 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 710.00 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.57 | 0.00 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 720.00 | 0.00 | 4.95 | 2.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 730.00 | 0.00 | 3.35 | 1.68 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.10 | 2/19/2026 10:59:05 AM EST | |||
| 750.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.11 | 2/19/2026 10:59:05 AM EST | |||
| 760.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.12 | 2/19/2026 10:59:05 AM EST | |||
| 770.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.13 | 2/19/2026 10:59:05 AM EST | |||
| 780.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.14 | 2/19/2026 10:59:05 AM EST | |||
| 790.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.15 | 2/19/2026 10:59:05 AM EST | |||
| 800.00 | 0.00 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.21 | 2/19/2026 10:59:05 AM EST | |||
| 810.00 | 0.01 | 6.55 | 3.28 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.23 | 2/19/2026 10:59:05 AM EST | |||
| 820.00 | 0.01 | 6.95 | 3.48 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.24 | 2/19/2026 10:59:05 AM EST | |||
| 825.00 | 0.01 | 7.05 | 3.53 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.26 | 2/19/2026 10:59:05 AM EST | |||
| 830.00 | 0.65 | 7.25 | 3.95 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.27 | 2/19/2026 10:59:05 AM EST | |||
| 835.00 | 0.37 | 7.25 | 3.81 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.28 | 2/19/2026 10:59:05 AM EST | |||
| 840.00 | 0.11 | 7.50 | 3.81 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.29 | 2/19/2026 10:59:05 AM EST | |||
| 845.00 | 1.36 | 7.65 | 4.51 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.30 | 2/19/2026 10:59:05 AM EST | |||
| 850.00 | 0.46 | 6.30 | 3.38 | 4.80 | +0.60 | +14.29% | 0.00 | 3 | 5 | 0.38 | -0.07 | 0.00 | -0.31 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 855.00 | 1.87 | 8.05 | 4.96 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.33 | 2/19/2026 10:59:05 AM EST | |||
| 860.00 | 2.92 | 8.35 | 5.64 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.34 | 2/19/2026 10:59:05 AM EST | |||
| 865.00 | 1.35 | 9.70 | 5.53 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.35 | 2/19/2026 10:59:05 AM EST | |||
| 870.00 | 3.65 | 8.95 | 6.30 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.36 | 2/19/2026 10:59:05 AM EST | |||
| 875.00 | 5.60 | 9.40 | 7.50 | 6.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.10 | 0.00 | -0.38 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 880.00 | 5.85 | 8.85 | 7.35 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.00 | -0.39 | 2/19/2026 10:59:05 AM EST | |||
| 885.00 | 5.85 | 11.75 | 8.80 | 7.90 | % | 0.01 | 785 | 0 | 0.39 | -0.11 | 0.00 | -0.40 | 2/19/2026 | 2/19/2026 10:59:05 AM EST | |
| 890.00 | 6.15 | 10.65 | 8.40 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.42 | 2/19/2026 10:59:05 AM EST | |||
| 895.00 | 6.65 | 11.25 | 8.95 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.43 | 2/19/2026 10:59:05 AM EST | |||
| 900.00 | 8.75 | 11.75 | 10.25 | 10.00 | +0.50 | +5.27% | 0.01 | 2 | 6 | 0.37 | -0.14 | 0.00 | -0.44 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 905.00 | 8.95 | 12.60 | 10.78 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.00 | -0.46 | 2/19/2026 10:59:05 AM EST | |||
| 910.00 | 9.75 | 13.90 | 11.83 | 11.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.16 | 0.00 | -0.47 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 915.00 | 9.20 | 14.75 | 11.98 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.00 | -0.48 | 2/19/2026 10:59:05 AM EST | |||
| 920.00 | 11.15 | 16.00 | 13.58 | 13.00 | +1.38 | +11.88% | 0.01 | 1 | 2 | 0.36 | -0.18 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 925.00 | 11.40 | 16.85 | 14.13 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.19 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 930.00 | 13.65 | 17.80 | 15.73 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.20 | 0.00 | -0.52 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 935.00 | 14.25 | 19.00 | 16.63 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | -0.21 | 0.00 | -0.53 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 940.00 | 14.65 | 20.00 | 17.33 | 16.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.23 | 0.00 | -0.54 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 945.00 | 16.80 | 21.10 | 18.95 | 18.75 | +0.74 | +4.11% | 0.02 | 1 | 4 | 0.36 | -0.24 | 0.00 | -0.55 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 950.00 | 17.40 | 22.70 | 20.05 | 19.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.25 | 0.00 | -0.56 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 955.00 | 19.35 | 23.80 | 21.58 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.00 | -0.57 | 2/19/2026 10:59:05 AM EST | |||
| 960.00 | 20.60 | 27.35 | 23.98 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.00 | -0.58 | 2/19/2026 10:59:05 AM EST | |||
| 965.00 | 23.00 | 27.00 | 25.00 | 24.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.29 | 0.00 | -0.58 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 970.00 | 24.35 | 29.10 | 26.73 | 19.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.31 | 0.00 | -0.59 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 975.00 | 25.10 | 30.50 | 27.80 | 27.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.32 | 0.00 | -0.60 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 980.00 | 27.00 | 33.20 | 30.10 | 29.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.34 | 0.00 | -0.60 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 985.00 | 28.75 | 36.00 | 32.38 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.00 | -0.61 | 2/19/2026 10:59:05 AM EST | |||
| 990.00 | 30.85 | 37.75 | 34.30 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.00 | -0.61 | 2/19/2026 10:59:05 AM EST | |||
| 995.00 | 32.65 | 41.00 | 36.83 | 30.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.38 | 0.00 | -0.62 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,000.00 | 35.00 | 43.25 | 39.13 | 36.84 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.34 | -0.40 | 0.00 | -0.62 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,005.00 | 37.30 | 44.35 | 40.83 | 41.28 | +10.75 | +35.22% | 0.04 | 10 | 1 | 0.34 | -0.42 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,010.00 | 39.70 | 46.15 | 42.93 | 42.82 | +9.87 | +29.96% | 0.04 | 2 | 3 | 0.34 | -0.43 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,015.00 | 43.80 | 48.10 | 45.95 | 43.12 | +0.27 | +0.63% | 0.05 | 4 | 2 | 0.34 | -0.45 | 0.00 | -0.62 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,020.00 | 45.00 | 53.00 | 49.00 | 45.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.47 | 0.00 | -0.62 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,025.00 | 48.80 | 55.05 | 51.93 | 50.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.49 | 0.00 | -0.61 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,030.00 | 51.70 | 57.40 | 54.55 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.00 | -0.61 | 2/19/2026 10:59:05 AM EST | |||
| 1,035.00 | 53.15 | 62.00 | 57.58 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.00 | -0.61 | 2/19/2026 10:59:05 AM EST | |||
| 1,040.00 | 57.45 | 62.80 | 60.13 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.00 | -0.60 | 2/19/2026 10:59:05 AM EST | |||
| 1,045.00 | 59.10 | 65.90 | 62.50 | 58.51 | +5.76 | +10.92% | 0.06 | 2 | 13 | 0.33 | -0.55 | 0.00 | -0.60 | 2/19/2026 | 2/19/2026 10:59:05 AM EST |
| 1,050.00 | 62.20 | 70.75 | 66.48 | 62.35 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.34 | -0.57 | 0.00 | -0.59 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,055.00 | 66.05 | 72.65 | 69.35 | 52.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.59 | 0.00 | -0.58 | 2/17/2026 | 2/19/2026 10:59:05 AM EST |
| 1,060.00 | 69.00 | 77.00 | 73.00 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.00 | -0.57 | 2/19/2026 10:59:05 AM EST | |||
| 1,065.00 | 72.00 | 80.00 | 76.00 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.00 | -0.56 | 2/19/2026 10:59:05 AM EST | |||
| 1,070.00 | 75.45 | 82.00 | 78.73 | 63.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.64 | 0.00 | -0.55 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 1,075.00 | 79.00 | 87.00 | 83.00 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.00 | -0.54 | 2/19/2026 10:59:05 AM EST | |||
| 1,080.00 | 83.00 | 90.95 | 86.98 | 87.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.67 | 0.00 | -0.53 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,085.00 | 86.30 | 93.20 | 89.75 | % | 0.08 | 0 | 0 | 0.34 | -0.68 | 0.00 | -0.52 | 2/19/2026 10:59:05 AM EST | |||
| 1,090.00 | 90.05 | 98.00 | 94.03 | 94.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.70 | 0.00 | -0.51 | 2/18/2026 | 2/19/2026 10:59:05 AM EST |
| 1,095.00 | 94.00 | 102.00 | 98.00 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.00 | -0.50 | 2/19/2026 10:59:05 AM EST | |||
| 1,100.00 | 99.15 | 105.10 | 102.13 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.00 | -0.48 | 2/19/2026 10:59:05 AM EST | |||
| 1,105.00 | 101.00 | 109.25 | 105.13 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.00 | -0.47 | 2/19/2026 10:59:05 AM EST | |||
| 1,110.00 | 105.60 | 113.90 | 109.75 | 85.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.75 | 0.00 | -0.46 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 1,115.00 | 110.00 | 118.00 | 114.00 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.45 | 2/19/2026 10:59:05 AM EST | |||
| 1,120.00 | 114.60 | 122.00 | 118.30 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.00 | -0.43 | 2/19/2026 10:59:05 AM EST | |||
| 1,125.00 | 119.80 | 125.85 | 122.83 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.00 | -0.42 | 2/19/2026 10:59:05 AM EST | |||
| 1,130.00 | 122.80 | 130.85 | 126.83 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.00 | -0.40 | 2/19/2026 10:59:05 AM EST | |||
| 1,135.00 | 127.00 | 135.00 | 131.00 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.00 | -0.39 | 2/19/2026 10:59:05 AM EST | |||
| 1,140.00 | 131.10 | 139.00 | 135.05 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.00 | -0.38 | 2/19/2026 10:59:05 AM EST | |||
| 1,145.00 | 135.65 | 143.85 | 139.75 | % | 0.12 | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.36 | 2/19/2026 10:59:05 AM EST | |||
| 1,150.00 | 140.40 | 148.00 | 144.20 | % | 0.13 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.35 | 2/19/2026 10:59:05 AM EST | |||
| 1,155.00 | 144.90 | 152.75 | 148.83 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.34 | 2/19/2026 10:59:05 AM EST | |||
| 1,160.00 | 149.40 | 157.00 | 153.20 | % | 0.13 | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.32 | 2/19/2026 10:59:05 AM EST | |||
| 1,165.00 | 154.00 | 161.80 | 157.90 | % | 0.14 | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.31 | 2/19/2026 10:59:05 AM EST | |||
| 1,170.00 | 158.40 | 166.00 | 162.20 | % | 0.14 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.30 | 2/19/2026 10:59:05 AM EST | |||
| 1,180.00 | 167.70 | 174.80 | 171.25 | % | 0.15 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.27 | 2/19/2026 10:59:05 AM EST | |||
| 1,190.00 | 176.85 | 184.70 | 180.78 | % | 0.15 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.25 | 2/19/2026 10:59:05 AM EST | |||
| 1,200.00 | 186.90 | 194.00 | 190.45 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.23 | 2/19/2026 10:59:05 AM EST | |||
| 1,210.00 | 196.40 | 204.00 | 200.20 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.21 | 2/19/2026 10:59:05 AM EST | |||
| 1,220.00 | 206.00 | 213.75 | 209.88 | 180.25 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.44 | -0.93 | 0.00 | -0.19 | 2/13/2026 | 2/19/2026 10:59:05 AM EST |
| 1,230.00 | 215.75 | 223.00 | 219.38 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.17 | 2/19/2026 10:59:05 AM EST | |||
| 1,240.00 | 225.40 | 233.00 | 229.20 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.15 | 2/19/2026 10:59:05 AM EST | |||
| 1,250.00 | 234.00 | 243.00 | 238.50 | % | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.13 | 2/19/2026 10:59:05 AM EST | |||
| 1,260.00 | 244.00 | 253.00 | 248.50 | % | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.12 | 2/19/2026 10:59:05 AM EST | |||
| 1,280.00 | 265.25 | 273.00 | 269.13 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.09 | 2/19/2026 10:59:05 AM EST | |||
| 1,300.00 | 284.00 | 293.00 | 288.50 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 2/19/2026 10:59:05 AM EST | |||
| 1,320.00 | 304.00 | 313.00 | 308.50 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 2/19/2026 10:59:05 AM EST | |||
| 1,340.00 | 324.00 | 333.00 | 328.50 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 2/19/2026 10:59:05 AM EST | |||
| 1,360.00 | 344.00 | 353.00 | 348.50 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 2/19/2026 10:59:05 AM EST | |||
| 1,380.00 | 365.40 | 373.00 | 369.20 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 2/19/2026 10:59:05 AM EST | |||
| 1,400.00 | 384.00 | 393.00 | 388.50 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST | |||
| 1,420.00 | 404.00 | 413.00 | 408.50 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/19/2026 10:59:05 AM EST |