Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $214.47 as of 2/20/2026 7:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 67.60 | 71.80 | 69.70 | % | 0.48 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 150.00 | 62.70 | 66.80 | 64.75 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 155.00 | 57.70 | 61.60 | 59.65 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 160.00 | 52.60 | 56.70 | 54.65 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 165.00 | 47.50 | 51.60 | 49.55 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 170.00 | 42.70 | 46.70 | 44.70 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 175.00 | 37.70 | 41.10 | 39.40 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 180.00 | 32.70 | 36.40 | 34.55 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 185.00 | 27.70 | 31.70 | 29.70 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 190.00 | 22.80 | 26.50 | 24.65 | % | 0.13 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 192.50 | 20.30 | 23.40 | 21.85 | % | 0.11 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 195.00 | 17.90 | 20.90 | 19.40 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.97 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 197.50 | 15.50 | 18.40 | 16.95 | % | 0.09 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.12 | 2/20/2026 4:00:02 PM EST | |||
| 200.00 | 13.60 | 16.10 | 14.85 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.55 | 0.91 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 202.50 | 11.30 | 13.30 | 12.30 | % | 0.06 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.17 | 2/20/2026 4:00:02 PM EST | |||
| 205.00 | 9.10 | 11.10 | 10.10 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.20 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 207.50 | 7.60 | 8.90 | 8.25 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.77 | 0.03 | -0.23 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 210.00 | 5.90 | 6.70 | 6.30 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.70 | 0.04 | -0.24 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 212.50 | 3.60 | 5.20 | 4.40 | 4.64 | -2.41 | -34.19% | 0.02 | 27 | 4 | 0.27 | 0.61 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 215.00 | 2.60 | 3.20 | 2.90 | 3.10 | -1.29 | -29.39% | 0.01 | 46 | 51 | 0.26 | 0.49 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 217.50 | 1.60 | 2.65 | 2.13 | 2.13 | -1.37 | -39.15% | 0.01 | 7 | 19 | 0.28 | 0.36 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 220.00 | 0.80 | 1.85 | 1.33 | 1.25 | -0.55 | -30.56% | 0.01 | 50 | 80 | 0.28 | 0.24 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 222.50 | 0.30 | 1.30 | 0.80 | 0.71 | -0.51 | -41.81% | 0.00 | 10 | 36 | 0.27 | 0.15 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 225.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.30 | -42.86% | 0.00 | 18 | 17 | 0.24 | 0.08 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 227.50 | 0.05 | 0.95 | 0.50 | 0.05 | -0.65 | -92.86% | 0.00 | 5 | 197 | 0.31 | 0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.40 | -80.00% | 0.00 | 3 | 24 | 0.45 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 232.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 237.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.53 | -67.95% | 0.00 | 2 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.46 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.02 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 192.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 2 | 0.44 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | -0.03 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 197.50 | 0.05 | 0.55 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | -0.06 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 200.00 | 0.15 | 0.75 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 7 | 26 | 0.37 | -0.09 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 202.50 | 0.45 | 1.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.12 | 0.02 | -0.17 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 205.00 | 0.50 | 1.00 | 0.75 | 0.82 | -0.20 | -19.61% | 0.00 | 8 | 32 | 0.32 | -0.17 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 207.50 | 0.10 | 2.35 | 1.23 | 1.15 | -0.04 | -3.37% | 0.01 | 39 | 32 | 0.30 | -0.23 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 210.00 | 1.45 | 1.80 | 1.63 | 1.60 | -0.25 | -13.52% | 0.01 | 8 | 37 | 0.29 | -0.30 | 0.04 | -0.24 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 212.50 | 2.00 | 2.55 | 2.28 | 2.50 | +0.05 | +2.05% | 0.01 | 65 | 9 | 0.27 | -0.39 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 215.00 | 3.00 | 4.00 | 3.50 | 3.90 | +0.86 | +28.29% | 0.02 | 45 | 18 | 0.28 | -0.51 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 217.50 | 4.40 | 5.40 | 4.90 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.27 | -0.64 | 0.05 | -0.21 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 220.00 | 6.00 | 7.30 | 6.65 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.27 | -0.76 | 0.04 | -0.17 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 222.50 | 7.80 | 9.90 | 8.85 | 8.70 | -3.88 | -30.85% | 0.04 | 5 | 16 | 0.41 | -0.85 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 225.00 | 9.90 | 12.20 | 11.05 | 11.50 | +8.30 | +259.38% | 0.05 | 5 | 15 | 0.47 | -0.92 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 227.50 | 12.30 | 15.10 | 13.70 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | -0.96 | 0.01 | -0.05 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 230.00 | 14.50 | 17.60 | 16.05 | 16.30 | +1.53 | +10.36% | 0.07 | 5 | 32 | 0.61 | -0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 232.50 | 17.10 | 20.00 | 18.55 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 235.00 | 18.50 | 22.50 | 20.50 | 22.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:02 PM EST |
| 237.50 | 21.40 | 25.00 | 23.20 | 25.63 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 240.00 | 23.80 | 27.50 | 25.65 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 242.50 | 25.90 | 30.00 | 27.95 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 245.00 | 28.40 | 32.50 | 30.45 | 10.78 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 247.50 | 30.90 | 35.10 | 33.00 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 250.00 | 33.50 | 37.60 | 35.55 | 12.69 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:02 PM EST |
| 252.50 | 35.90 | 40.00 | 37.95 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 255.00 | 38.50 | 42.60 | 40.55 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 260.00 | 43.50 | 47.50 | 45.50 | 40.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 265.00 | 48.40 | 52.50 | 50.45 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:02 PM EST |
| 270.00 | 53.40 | 57.50 | 55.45 | 23.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:02 PM EST |
| 275.00 | 58.40 | 62.50 | 60.45 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 280.00 | 63.50 | 67.50 | 65.50 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 285.00 | 68.50 | 72.60 | 70.55 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 290.00 | 73.40 | 77.60 | 75.50 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 295.00 | 78.50 | 82.50 | 80.50 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 300.00 | 83.40 | 87.50 | 85.45 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 305.00 | 88.50 | 92.50 | 90.50 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 310.00 | 93.50 | 97.50 | 95.50 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 315.00 | 98.50 | 102.50 | 100.50 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 320.00 | 103.50 | 107.50 | 105.50 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 325.00 | 108.50 | 112.50 | 110.50 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 330.00 | 113.50 | 117.60 | 115.55 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 335.00 | 118.40 | 122.50 | 120.45 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 340.00 | 123.50 | 127.60 | 125.55 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 345.00 | 128.50 | 132.50 | 130.50 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 350.00 | 133.40 | 137.50 | 135.45 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 355.00 | 138.50 | 142.50 | 140.50 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 360.00 | 143.40 | 147.50 | 145.45 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 365.00 | 148.50 | 152.50 | 150.50 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 370.00 | 153.50 | 157.50 | 155.50 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 375.00 | 158.50 | 162.50 | 160.50 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 380.00 | 163.40 | 167.50 | 165.45 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST |