Options Chain for ASTERA LABS INC COM (ALAB) - $129.58 as of 2/19/2026 1:06:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 82.55 | 85.60 | 84.08 | 125.00 | 0.00 | 0.00% | 1.77 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 1:58:56 PM EST |
| 50.00 | 80.05 | 83.25 | 81.65 | 118.76 | 0.00 | 0.00% | 1.63 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 1:58:56 PM EST |
| 55.00 | 75.10 | 78.25 | 76.68 | 124.10 | 0.00 | 0.00% | 1.39 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/19/2026 1:58:56 PM EST |
| 60.00 | 69.95 | 73.25 | 71.60 | 123.40 | 0.00 | 0.00% | 1.19 | 0 | 11 | 9.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:58:56 PM EST |
| 65.00 | 65.10 | 68.25 | 66.68 | 70.11 | 0.00 | 0.00% | 1.03 | 0 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 70.00 | 60.30 | 63.25 | 61.78 | 73.22 | 0.00 | 0.00% | 0.88 | 0 | 9 | 7.88 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:56 PM EST |
| 75.00 | 55.30 | 58.20 | 56.75 | 50.60 | 0.00 | 0.00% | 0.76 | 0 | 15 | 6.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 80.00 | 50.30 | 53.00 | 51.65 | 80.75 | 0.00 | 0.00% | 0.65 | 0 | 173 | 6.13 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 82.50 | 47.80 | 50.45 | 49.13 | 84.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 5.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:58:56 PM EST |
| 85.00 | 45.60 | 47.90 | 46.75 | 42.85 | -1.50 | -3.39% | 0.55 | 1 | 37 | 5.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 87.50 | 42.80 | 45.45 | 44.13 | 59.40 | 0.00 | 0.00% | 0.50 | 0 | 9 | 5.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/19/2026 1:58:56 PM EST |
| 90.00 | 40.30 | 42.95 | 41.63 | 96.30 | 0.00 | 0.00% | 0.46 | 0 | 154 | 4.73 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:58:56 PM EST |
| 92.50 | 37.80 | 40.75 | 39.28 | 96.70 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/19/2026 1:58:56 PM EST |
| 95.00 | 35.30 | 38.25 | 36.78 | 75.25 | 0.00 | 0.00% | 0.39 | 0 | 153 | 4.70 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:58:56 PM EST |
| 97.50 | 32.80 | 35.65 | 34.23 | 63.30 | 0.00 | 0.00% | 0.35 | 0 | 32 | 4.17 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 100.00 | 30.30 | 33.15 | 31.73 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 163 | 3.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 105.00 | 25.30 | 28.00 | 26.65 | 27.34 | +1.61 | +6.26% | 0.25 | 2 | 27 | 3.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 110.00 | 20.35 | 22.85 | 21.60 | 20.20 | +0.62 | +3.17% | 0.20 | 11 | 65 | 2.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 114.00 | 16.35 | 19.20 | 17.78 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.46 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 115.00 | 15.45 | 17.80 | 16.63 | 16.10 | -0.55 | -3.31% | 0.14 | 13 | 101 | 1.98 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 116.00 | 14.45 | 17.20 | 15.83 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.25 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 117.00 | 13.40 | 16.30 | 14.85 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.72 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 118.00 | 12.40 | 15.05 | 13.73 | 12.82 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.95 | 0.98 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 119.00 | 11.40 | 14.20 | 12.80 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.72 | 0.97 | 0.01 | -0.08 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 120.00 | 10.95 | 12.85 | 11.90 | 12.00 | +1.40 | +13.21% | 0.10 | 25 | 146 | 1.55 | 0.96 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 121.00 | 9.50 | 12.45 | 10.98 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.61 | 0.94 | 0.01 | -0.17 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 122.00 | 8.70 | 11.65 | 10.18 | 7.70 | -1.81 | -19.04% | 0.08 | 1 | 56 | 1.39 | 0.93 | 0.02 | -0.24 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 123.00 | 7.60 | 10.45 | 9.03 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.35 | 0.90 | 0.02 | -0.33 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 124.00 | 7.10 | 9.45 | 8.28 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.53 | 0.88 | 0.03 | -0.44 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 125.00 | 6.50 | 8.00 | 7.25 | 7.61 | +1.11 | +17.08% | 0.06 | 51 | 191 | 0.96 | 0.85 | 0.03 | -0.59 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 126.00 | 5.65 | 7.25 | 6.45 | 7.80 | +1.75 | +28.93% | 0.05 | 5 | 49 | 0.93 | 0.81 | 0.04 | -0.76 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 127.00 | 4.90 | 6.35 | 5.63 | 4.60 | -0.76 | -14.18% | 0.04 | 5 | 26 | 0.94 | 0.77 | 0.04 | -0.97 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 128.00 | 4.80 | 5.55 | 5.18 | 4.00 | -0.80 | -16.67% | 0.04 | 15 | 64 | 1.03 | 0.72 | 0.05 | -1.12 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 129.00 | 4.10 | 4.95 | 4.53 | 4.20 | -0.75 | -15.16% | 0.04 | 18 | 78 | 1.10 | 0.68 | 0.05 | -1.20 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 130.00 | 3.50 | 4.10 | 3.80 | 3.70 | +0.25 | +7.25% | 0.03 | 211 | 890 | 1.01 | 0.62 | 0.05 | -1.26 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 131.00 | 2.88 | 3.45 | 3.17 | 3.05 | -0.15 | -4.69% | 0.02 | 84 | 115 | 1.00 | 0.57 | 0.06 | -1.29 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 132.00 | 2.12 | 2.81 | 2.47 | 2.87 | +0.07 | +2.50% | 0.02 | 109 | 205 | 0.99 | 0.51 | 0.06 | -1.31 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 133.00 | 1.90 | 2.37 | 2.14 | 2.38 | +0.01 | +0.43% | 0.02 | 79 | 2,174 | 0.97 | 0.45 | 0.06 | -1.29 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 134.00 | 1.60 | 1.93 | 1.77 | 1.98 | -0.02 | -1.00% | 0.01 | 30 | 150 | 0.97 | 0.40 | 0.06 | -1.25 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 135.00 | 1.26 | 1.62 | 1.44 | 1.25 | -0.25 | -16.67% | 0.01 | 253 | 1,427 | 0.96 | 0.34 | 0.05 | -1.19 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 136.00 | 0.99 | 1.38 | 1.19 | 1.10 | -0.15 | -12.00% | 0.01 | 78 | 168 | 0.94 | 0.29 | 0.05 | -1.11 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 137.00 | 0.70 | 1.13 | 0.92 | 0.89 | -0.31 | -25.84% | 0.01 | 60 | 285 | 0.95 | 0.24 | 0.05 | -0.99 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 138.00 | 0.56 | 0.86 | 0.71 | 0.60 | -0.30 | -33.34% | 0.01 | 43 | 135 | 0.94 | 0.20 | 0.04 | -0.78 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 139.00 | 0.41 | 0.61 | 0.51 | 0.41 | -0.38 | -48.11% | 0.00 | 47 | 101 | 0.97 | 0.17 | 0.04 | -0.60 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 140.00 | 0.22 | 0.50 | 0.36 | 0.52 | -0.03 | -5.46% | 0.00 | 276 | 1,058 | 0.99 | 0.13 | 0.03 | -0.46 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 141.00 | 0.17 | 0.40 | 0.29 | 0.28 | -0.13 | -31.71% | 0.00 | 76 | 130 | 0.88 | 0.11 | 0.03 | -0.35 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 142.00 | 0.05 | 0.37 | 0.21 | 0.21 | -0.15 | -41.67% | 0.00 | 13 | 200 | 0.84 | 0.08 | 0.02 | -0.26 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 143.00 | 0.08 | 0.28 | 0.18 | 0.15 | -0.21 | -58.34% | 0.00 | 85 | 247 | 0.91 | 0.06 | 0.02 | -0.19 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 144.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.24 | -70.59% | 0.00 | 43 | 111 | 0.98 | 0.05 | 0.02 | -0.14 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 145.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 159 | 909 | 0.92 | 0.04 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 146.00 | 0.00 | 0.11 | 0.06 | 0.22 | -0.04 | -15.39% | 0.00 | 22 | 82 | 1.01 | 0.03 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 147.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 96 | 0.93 | 0.02 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 148.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 130 | 1.15 | 0.01 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.39 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 567 | 2,036 | 1.02 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 152.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 510 | 158 | 1.14 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 1,706 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 65 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,048 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,166 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 665 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 167.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 74 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 4 | 1,455 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 172.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,146 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 177.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 2,529 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 182.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 1,386 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 14 | 1,563 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 192.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 81 | 3.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 2,319 | 4.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,457 | 2.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 202.50 | 0.00 | 2.12 | 1.06 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 374 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.18 | -94.74% | 0.00 | 7 | 1,184 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,998 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 222.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 225.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 227.50 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,234 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:56 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:58:56 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:58:56 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:58:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 1:58:56 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 1:58:56 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 1:58:56 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 1:58:56 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 72 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 87.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 854 | 3.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 97.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 531 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 945 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1,028 | 2.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 110.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.09 | -69.24% | 0.00 | 50 | 2,746 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 114.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 33 | 157 | 1.21 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 61 | 2,869 | 1.29 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 116.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.27 | -84.38% | 0.00 | 8 | 25 | 1.21 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 117.00 | 0.06 | 0.12 | 0.09 | 0.15 | -0.21 | -58.34% | 0.00 | 8 | 30 | 1.15 | -0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 118.00 | 0.03 | 0.12 | 0.08 | 0.10 | -0.33 | -76.75% | 0.00 | 23 | 97 | 1.22 | -0.02 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 119.00 | 0.08 | 0.19 | 0.14 | 0.15 | -0.48 | -76.19% | 0.00 | 14 | 150 | 1.14 | -0.03 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 120.00 | 0.13 | 0.34 | 0.24 | 0.15 | -0.60 | -80.00% | 0.00 | 46 | 2,099 | 1.18 | -0.04 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 121.00 | 0.17 | 0.29 | 0.23 | 0.40 | -0.41 | -50.62% | 0.00 | 11 | 86 | 1.14 | -0.06 | 0.01 | -0.17 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 122.00 | 0.17 | 0.38 | 0.28 | 0.27 | -0.88 | -76.53% | 0.00 | 20 | 107 | 1.05 | -0.07 | 0.02 | -0.24 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 123.00 | 0.25 | 0.49 | 0.37 | 0.39 | -0.83 | -68.04% | 0.00 | 15 | 23 | 1.05 | -0.10 | 0.02 | -0.33 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 124.00 | 0.35 | 0.65 | 0.50 | 0.51 | -0.77 | -60.16% | 0.00 | 44 | 123 | 1.05 | -0.12 | 0.03 | -0.44 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 125.00 | 0.50 | 0.76 | 0.63 | 0.70 | -1.20 | -63.16% | 0.01 | 192 | 746 | 1.00 | -0.15 | 0.03 | -0.59 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 126.00 | 0.61 | 1.00 | 0.81 | 0.76 | -1.29 | -62.93% | 0.01 | 61 | 303 | 1.00 | -0.19 | 0.04 | -0.76 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 127.00 | 0.75 | 1.16 | 0.96 | 0.94 | -1.56 | -62.40% | 0.01 | 123 | 42 | 1.00 | -0.23 | 0.04 | -0.97 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 128.00 | 1.04 | 1.39 | 1.22 | 1.16 | -1.71 | -59.59% | 0.01 | 20 | 111 | 1.01 | -0.28 | 0.05 | -1.12 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 129.00 | 1.34 | 1.59 | 1.47 | 2.01 | -1.69 | -45.68% | 0.01 | 6 | 82 | 0.96 | -0.32 | 0.05 | -1.20 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 130.00 | 1.65 | 1.94 | 1.80 | 1.86 | -1.93 | -50.93% | 0.01 | 138 | 842 | 0.94 | -0.38 | 0.05 | -1.26 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 131.00 | 2.05 | 2.49 | 2.27 | 3.11 | -1.49 | -32.40% | 0.02 | 2 | 20 | 0.93 | -0.43 | 0.06 | -1.29 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 132.00 | 2.50 | 3.40 | 2.95 | 2.71 | -2.44 | -47.38% | 0.02 | 15 | 52 | 0.94 | -0.49 | 0.06 | -1.31 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 133.00 | 3.00 | 4.00 | 3.50 | 3.63 | -1.31 | -26.52% | 0.03 | 6 | 38 | 0.99 | -0.55 | 0.06 | -1.29 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 134.00 | 3.30 | 4.70 | 4.00 | 4.34 | -2.16 | -33.24% | 0.03 | 2 | 34 | 1.03 | -0.60 | 0.06 | -1.25 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 135.00 | 4.25 | 5.35 | 4.80 | 4.74 | -1.66 | -25.94% | 0.04 | 22 | 812 | 1.00 | -0.66 | 0.05 | -1.19 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 136.00 | 4.95 | 6.10 | 5.53 | 5.20 | -1.88 | -26.56% | 0.04 | 12 | 107 | 0.99 | -0.71 | 0.05 | -1.11 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 137.00 | 5.55 | 6.85 | 6.20 | 6.90 | -1.66 | -19.40% | 0.05 | 9 | 2,040 | 0.93 | -0.76 | 0.05 | -0.99 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 138.00 | 6.30 | 7.65 | 6.98 | 6.77 | -1.23 | -15.38% | 0.05 | 16 | 78 | 0.95 | -0.80 | 0.04 | -0.78 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 139.00 | 6.80 | 8.65 | 7.73 | 7.77 | -7.91 | -50.45% | 0.06 | 3 | 25 | 1.27 | -0.83 | 0.04 | -0.60 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 140.00 | 8.00 | 9.85 | 8.93 | 8.73 | -1.27 | -12.70% | 0.06 | 53 | 1,335 | 0.92 | -0.87 | 0.03 | -0.46 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 141.00 | 8.40 | 11.00 | 9.70 | 11.97 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.90 | -0.89 | 0.03 | -0.35 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 142.00 | 9.40 | 11.95 | 10.68 | 10.18 | -3.19 | -23.86% | 0.08 | 1 | 202 | 1.96 | -0.92 | 0.02 | -0.26 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 143.00 | 10.00 | 12.90 | 11.45 | 13.63 | +1.25 | +10.10% | 0.08 | 1 | 170 | 2.04 | -0.94 | 0.02 | -0.19 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 144.00 | 11.20 | 13.80 | 12.50 | 12.58 | -2.82 | -18.32% | 0.09 | 18 | 26 | 2.11 | -0.95 | 0.02 | -0.14 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 145.00 | 12.70 | 14.60 | 13.65 | 13.46 | -1.14 | -7.81% | 0.09 | 24 | 854 | 2.18 | -0.96 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 146.00 | 13.60 | 15.75 | 14.68 | 22.13 | 0.00 | 0.00% | 0.10 | 0 | 2,045 | 2.24 | -0.97 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 147.00 | 14.25 | 16.25 | 15.25 | 16.20 | -2.27 | -12.29% | 0.10 | 1 | 18 | 1.98 | -0.98 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 148.00 | 15.15 | 17.75 | 16.45 | 17.80 | -0.78 | -4.20% | 0.11 | 6 | 22 | 2.41 | -0.99 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 149.00 | 15.85 | 18.70 | 17.28 | 19.52 | 0.00 | 0.00% | 0.12 | 0 | 53 | 2.50 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 150.00 | 16.95 | 19.65 | 18.30 | 17.89 | -3.11 | -14.81% | 0.12 | 98 | 1,988 | 2.56 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 152.50 | 19.75 | 22.20 | 20.98 | 20.83 | -7.37 | -26.14% | 0.14 | 9 | 24 | 2.78 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 155.00 | 21.90 | 24.60 | 23.25 | 23.91 | -0.69 | -2.81% | 0.15 | 11 | 397 | 2.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 157.50 | 24.40 | 27.60 | 26.00 | 27.00 | +0.16 | +0.60% | 0.17 | 1 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 160.00 | 26.95 | 29.85 | 28.40 | 28.57 | -1.55 | -5.15% | 0.18 | 5 | 386 | 3.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 162.50 | 29.30 | 32.60 | 30.95 | 33.80 | 0.00 | 0.00% | 0.19 | 0 | 40 | 3.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 165.00 | 31.95 | 34.60 | 33.28 | 33.00 | -0.30 | -0.91% | 0.20 | 2 | 340 | 3.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 167.50 | 34.30 | 37.45 | 35.88 | 39.78 | +2.03 | +5.38% | 0.21 | 2 | 47 | 3.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:56 PM EST |
| 170.00 | 36.80 | 40.10 | 38.45 | 40.42 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.99 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 172.50 | 39.25 | 42.45 | 40.85 | 46.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 175.00 | 41.80 | 44.95 | 43.38 | 46.52 | 0.00 | 0.00% | 0.25 | 0 | 29 | 4.29 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 177.50 | 44.35 | 47.45 | 45.90 | 53.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 180.00 | 46.80 | 50.05 | 48.43 | 49.06 | 0.00 | 0.00% | 0.27 | 0 | 51 | 4.58 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 182.50 | 49.30 | 52.50 | 50.90 | 58.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:56 PM EST |
| 185.00 | 51.75 | 55.05 | 53.40 | 57.15 | 0.00 | 0.00% | 0.29 | 0 | 7 | 4.85 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 187.50 | 54.30 | 57.65 | 55.98 | 58.14 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.95 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 190.00 | 56.75 | 60.10 | 58.43 | 59.05 | 0.00 | 0.00% | 0.31 | 0 | 12 | 5.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 192.50 | 59.25 | 62.60 | 60.93 | % | 0.32 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 195.00 | 61.80 | 64.95 | 63.38 | 67.15 | 0.00 | 0.00% | 0.33 | 0 | 14 | 5.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 197.50 | 64.30 | 67.45 | 65.88 | 20.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:56 PM EST |
| 200.00 | 66.75 | 70.00 | 68.38 | 69.05 | 0.00 | 0.00% | 0.34 | 0 | 7 | 5.60 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 202.50 | 69.30 | 72.60 | 70.95 | % | 0.35 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 205.00 | 71.75 | 75.00 | 73.38 | 75.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 207.50 | 74.25 | 77.60 | 75.93 | 78.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 210.00 | 76.75 | 80.10 | 78.43 | 83.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 6.07 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 212.50 | 79.25 | 82.50 | 80.88 | % | 0.38 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 215.00 | 81.75 | 85.00 | 83.38 | 89.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:56 PM EST |
| 217.50 | 84.25 | 87.50 | 85.88 | 71.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 220.00 | 86.75 | 90.05 | 88.40 | 94.66 | 0.00 | 0.00% | 0.40 | 0 | 5 | 6.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 222.50 | 89.25 | 92.60 | 90.93 | % | 0.41 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 225.00 | 91.75 | 95.10 | 93.43 | 99.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 227.50 | 94.25 | 97.50 | 95.88 | 69.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 230.00 | 96.75 | 99.95 | 98.35 | 99.05 | 0.00 | 0.00% | 0.43 | 0 | 32 | 6.89 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 232.50 | 99.25 | 102.60 | 100.93 | % | 0.43 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 235.00 | 101.75 | 105.00 | 103.38 | % | 0.44 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 237.50 | 104.25 | 107.60 | 105.93 | % | 0.45 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 240.00 | 106.75 | 109.95 | 108.35 | 112.15 | 0.00 | 0.00% | 0.45 | 0 | 14 | 7.26 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:56 PM EST |
| 242.50 | 109.25 | 112.60 | 110.93 | 97.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 245.00 | 111.75 | 115.00 | 113.38 | 63.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:58:56 PM EST |
| 250.00 | 116.75 | 119.95 | 118.35 | 124.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 255.00 | 121.75 | 125.00 | 123.38 | 101.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 260.00 | 126.85 | 130.05 | 128.45 | 120.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:56 PM EST |
| 270.00 | 136.75 | 139.90 | 138.33 | 118.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:56 PM EST |
| 280.00 | 146.75 | 150.00 | 148.38 | 94.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:56 PM EST |
| 290.00 | 156.75 | 160.00 | 158.38 | 136.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:58:56 PM EST |
| 300.00 | 166.75 | 170.10 | 168.43 | 155.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:56 PM EST |
| 310.00 | 176.75 | 180.10 | 178.43 | 165.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:56 PM EST |
| 320.00 | 186.75 | 189.95 | 188.35 | % | 0.59 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 330.00 | 196.75 | 200.10 | 198.43 | % | 0.60 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 340.00 | 206.90 | 209.85 | 208.38 | 141.26 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/19/2026 1:58:56 PM EST |
| 350.00 | 216.75 | 220.10 | 218.43 | 183.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/19/2026 1:58:56 PM EST |
| 360.00 | 226.75 | 230.10 | 228.43 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 370.00 | 236.75 | 240.00 | 238.38 | 163.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/19/2026 1:58:56 PM EST |
| 380.00 | 246.75 | 249.95 | 248.35 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST | |||
| 390.00 | 256.75 | 260.10 | 258.43 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:56 PM EST |