Options Chain for ADOBE INC COM (ADBE) - $258.75 as of 2/20/2026 9:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.00 | 134.00 | 129.50 | % | 1.00 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 135.00 | 120.00 | 129.00 | 124.50 | % | 0.92 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 140.00 | 115.00 | 124.00 | 119.50 | % | 0.85 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 145.00 | 110.00 | 119.00 | 114.50 | % | 0.79 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 150.00 | 105.00 | 114.00 | 109.50 | % | 0.73 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 155.00 | 100.00 | 109.00 | 104.50 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 160.00 | 95.00 | 104.00 | 99.50 | % | 0.62 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 165.00 | 90.00 | 99.00 | 94.50 | % | 0.57 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 170.00 | 85.00 | 94.00 | 89.50 | % | 0.53 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 190.00 | 66.05 | 73.00 | 69.53 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 195.00 | 62.25 | 67.40 | 64.83 | % | 0.33 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 200.00 | 57.10 | 62.10 | 59.60 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 205.00 | 51.70 | 55.55 | 53.63 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 210.00 | 47.15 | 52.15 | 49.65 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:56 PM EST | |||
| 212.50 | 43.70 | 50.00 | 46.85 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:56 PM EST | |||
| 215.00 | 41.25 | 47.90 | 44.58 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 2/19/2026 3:59:56 PM EST | |||
| 217.50 | 38.00 | 44.55 | 41.28 | % | 0.19 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 2/19/2026 3:59:56 PM EST | |||
| 220.00 | 36.85 | 42.75 | 39.80 | 50.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.14 | 0.99 | 0.00 | -0.07 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 222.50 | 34.70 | 39.50 | 37.10 | % | 0.17 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.10 | 2/19/2026 3:59:56 PM EST | |||
| 225.00 | 32.80 | 37.35 | 35.08 | % | 0.16 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.11 | 2/19/2026 3:59:56 PM EST | |||
| 227.50 | 30.30 | 35.55 | 32.93 | % | 0.14 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.14 | 2/19/2026 3:59:56 PM EST | |||
| 230.00 | 28.15 | 31.60 | 29.88 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | 0.95 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 232.50 | 25.50 | 30.20 | 27.85 | % | 0.12 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.19 | 2/19/2026 3:59:56 PM EST | |||
| 235.00 | 23.10 | 28.10 | 25.60 | 26.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | 0.91 | 0.01 | -0.22 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 237.50 | 21.10 | 25.85 | 23.48 | % | 0.10 | 0 | 0 | 0.82 | 0.90 | 0.01 | -0.24 | 2/19/2026 3:59:56 PM EST | |||
| 240.00 | 17.95 | 23.65 | 20.80 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.27 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 242.50 | 16.40 | 21.50 | 18.95 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.84 | 0.01 | -0.30 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 245.00 | 13.55 | 18.30 | 15.93 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | 0.81 | 0.02 | -0.33 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 247.50 | 13.45 | 15.70 | 14.58 | % | 0.06 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.36 | 2/19/2026 3:59:56 PM EST | |||
| 250.00 | 12.25 | 12.95 | 12.60 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.46 | 0.72 | 0.02 | -0.39 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 252.50 | 10.45 | 11.85 | 11.15 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.47 | 0.67 | 0.02 | -0.41 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 255.00 | 8.75 | 9.50 | 9.13 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.44 | 0.62 | 0.02 | -0.42 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 257.50 | 7.25 | 7.80 | 7.53 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.43 | 0.56 | 0.02 | -0.43 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 260.00 | 5.85 | 6.35 | 6.10 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.42 | 0.50 | 0.02 | -0.42 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 262.50 | 4.70 | 5.30 | 5.00 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.42 | 0.44 | 0.02 | -0.41 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 265.00 | 3.75 | 4.00 | 3.88 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.40 | 0.38 | 0.02 | -0.39 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 267.50 | 2.91 | 3.30 | 3.11 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.40 | 0.32 | 0.02 | -0.36 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 270.00 | 2.20 | 2.45 | 2.33 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.40 | 0.26 | 0.02 | -0.32 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 272.50 | 1.69 | 1.94 | 1.82 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.40 | 0.21 | 0.02 | -0.28 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 275.00 | 1.25 | 1.44 | 1.35 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.40 | 0.17 | 0.02 | -0.24 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 277.50 | 0.93 | 1.05 | 0.99 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.40 | 0.13 | 0.01 | -0.20 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 280.00 | 0.58 | 0.85 | 0.72 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.40 | 0.10 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 282.50 | 0.09 | 0.91 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | 0.07 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 285.00 | 0.31 | 0.68 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.42 | 0.05 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 287.50 | 0.00 | 0.92 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.04 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 290.00 | 0.17 | 0.30 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.41 | 0.03 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.24 | 0.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.02 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 295.00 | 0.08 | 0.20 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.43 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 0.81 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 300.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.46 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.59 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,701 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 315.00 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 320.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 325.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 0.34 | 0.17 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 445.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 200.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.83 | 1.42 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.32 | 0.16 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.69 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.03 | 2/19/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.61 | -0.01 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 222.50 | 0.04 | 0.36 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.10 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 225.00 | 0.19 | 0.39 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.54 | -0.03 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 227.50 | 0.13 | 0.58 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | -0.04 | 0.00 | -0.14 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 230.00 | 0.30 | 0.90 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.54 | -0.05 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 232.50 | 0.37 | 0.79 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | -0.07 | 0.01 | -0.19 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 235.00 | 0.38 | 0.90 | 0.64 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.47 | -0.09 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 237.50 | 0.76 | 1.30 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | -0.10 | 0.01 | -0.24 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 240.00 | 1.12 | 1.83 | 1.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.51 | -0.13 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 242.50 | 1.37 | 1.71 | 1.54 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.47 | -0.16 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 245.00 | 1.83 | 2.12 | 1.98 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.47 | -0.19 | 0.02 | -0.33 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 247.50 | 2.22 | 2.63 | 2.43 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.45 | -0.23 | 0.02 | -0.36 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 250.00 | 2.82 | 3.30 | 3.06 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.45 | -0.28 | 0.02 | -0.39 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 252.50 | 3.55 | 4.10 | 3.83 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.45 | -0.33 | 0.02 | -0.41 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 255.00 | 4.35 | 5.35 | 4.85 | 5.09 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.45 | -0.38 | 0.02 | -0.42 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 257.50 | 5.30 | 5.95 | 5.63 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.43 | -0.44 | 0.02 | -0.43 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 260.00 | 6.45 | 7.75 | 7.10 | 7.29 | 0.00 | 0.00% | 0.03 | 0 | 421 | 0.44 | -0.50 | 0.02 | -0.42 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 262.50 | 7.85 | 9.20 | 8.53 | 8.94 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.45 | -0.56 | 0.02 | -0.41 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 265.00 | 9.25 | 10.85 | 10.05 | 10.14 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.45 | -0.62 | 0.02 | -0.39 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 267.50 | 10.90 | 12.65 | 11.78 | 9.87 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.45 | -0.68 | 0.02 | -0.36 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 270.00 | 11.35 | 15.05 | 13.20 | 14.04 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.40 | -0.74 | 0.02 | -0.32 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 272.50 | 13.50 | 16.15 | 14.83 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.36 | -0.79 | 0.02 | -0.28 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 275.00 | 15.45 | 18.75 | 17.10 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 370 | 0.55 | -0.83 | 0.02 | -0.24 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 277.50 | 18.40 | 21.75 | 20.08 | 19.34 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.64 | -0.87 | 0.01 | -0.20 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 280.00 | 19.75 | 24.25 | 22.00 | 22.45 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.68 | -0.90 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 282.50 | 22.05 | 26.60 | 24.33 | 24.94 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.71 | -0.93 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 285.00 | 25.40 | 27.90 | 26.65 | 26.92 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.64 | -0.95 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 287.50 | 26.40 | 31.65 | 29.03 | 27.87 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.80 | -0.96 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 290.00 | 28.85 | 33.20 | 31.03 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.74 | -0.97 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 292.50 | 31.25 | 36.30 | 33.78 | 31.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 295.00 | 33.25 | 39.15 | 36.20 | 35.85 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.91 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 297.50 | 35.25 | 42.00 | 38.63 | % | 0.13 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 2/19/2026 3:59:56 PM EST | |||
| 300.00 | 38.95 | 45.30 | 42.13 | 40.84 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.10 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 302.50 | 40.05 | 46.05 | 43.05 | 41.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 305.00 | 44.00 | 49.15 | 46.58 | 44.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 307.50 | 44.55 | 52.65 | 48.60 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 310.00 | 48.45 | 55.30 | 51.88 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 67 | 1.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 315.00 | 52.20 | 60.30 | 56.25 | 50.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 320.00 | 57.20 | 65.30 | 61.25 | 58.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 325.00 | 63.45 | 70.30 | 66.88 | 57.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 330.00 | 68.45 | 75.30 | 71.88 | 64.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 335.00 | 73.55 | 80.30 | 76.93 | 36.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:56 PM EST |
| 340.00 | 79.10 | 85.30 | 82.20 | 50.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:56 PM EST |
| 345.00 | 84.00 | 90.30 | 87.15 | 65.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:56 PM EST |
| 350.00 | 88.90 | 93.50 | 91.20 | 77.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:56 PM EST |
| 355.00 | 93.65 | 100.35 | 97.00 | 56.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:56 PM EST |
| 360.00 | 98.75 | 105.30 | 102.03 | 92.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:56 PM EST |
| 365.00 | 102.00 | 110.30 | 106.15 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 370.00 | 107.40 | 115.50 | 111.45 | 66.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:56 PM EST |
| 375.00 | 112.25 | 118.75 | 115.50 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 380.00 | 116.80 | 125.50 | 121.15 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 385.00 | 122.00 | 130.50 | 126.25 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 390.00 | 128.45 | 135.30 | 131.88 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 395.00 | 133.45 | 139.85 | 136.65 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 400.00 | 136.85 | 145.60 | 141.23 | 89.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 3:59:56 PM EST |
| 405.00 | 141.35 | 150.30 | 145.83 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 410.00 | 148.25 | 155.50 | 151.88 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 415.00 | 153.45 | 160.30 | 156.88 | % | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 420.00 | 157.00 | 165.50 | 161.25 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 425.00 | 163.30 | 170.50 | 166.90 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 430.00 | 166.55 | 175.50 | 171.03 | % | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 435.00 | 171.80 | 180.50 | 176.15 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 440.00 | 177.00 | 185.30 | 181.15 | % | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 445.00 | 182.05 | 190.00 | 186.03 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 450.00 | 186.60 | 195.15 | 190.88 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 455.00 | 193.25 | 200.30 | 196.78 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 460.00 | 196.90 | 205.50 | 201.20 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 465.00 | 202.60 | 210.70 | 206.65 | % | 0.44 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 470.00 | 207.00 | 215.30 | 211.15 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 475.00 | 213.30 | 220.50 | 216.90 | 183.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 3:59:56 PM EST |
| 480.00 | 216.60 | 225.50 | 221.05 | % | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST |