Options Chain for APPLIED MATLS INC COM (AMAT) - $370.04 as of 2/19/2026 7:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 249.40 | 251.95 | 250.68 | 251.95 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 120.00 | 244.40 | 247.75 | 246.08 | 178.65 | 0.00 | 0.00% | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:59 PM EST |
| 125.00 | 239.40 | 242.75 | 241.08 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 130.00 | 234.40 | 237.75 | 236.08 | 206.65 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:59 PM EST |
| 135.00 | 229.35 | 232.75 | 231.05 | 231.85 | 0.00 | 0.00% | 1.71 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 140.00 | 224.35 | 227.75 | 226.05 | 226.95 | 0.00 | 0.00% | 1.61 | 0 | 1 | 9.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 145.00 | 219.55 | 222.75 | 221.15 | 144.36 | 0.00 | 0.00% | 1.53 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:58:59 PM EST |
| 150.00 | 214.40 | 217.75 | 216.08 | 178.80 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:58:59 PM EST |
| 155.00 | 209.40 | 212.75 | 211.08 | 147.52 | 0.00 | 0.00% | 1.36 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:58:59 PM EST |
| 160.00 | 204.40 | 207.75 | 206.08 | 162.23 | 0.00 | 0.00% | 1.29 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 1:58:59 PM EST |
| 165.00 | 199.40 | 202.75 | 201.08 | 136.23 | 0.00 | 0.00% | 1.22 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 1:58:59 PM EST |
| 170.00 | 194.40 | 197.75 | 196.08 | 196.90 | 0.00 | 0.00% | 1.15 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 175.00 | 189.55 | 192.75 | 191.15 | 191.95 | 0.00 | 0.00% | 1.09 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 180.00 | 184.55 | 187.75 | 186.15 | 186.95 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 185.00 | 179.40 | 182.80 | 181.10 | 181.95 | 0.00 | 0.00% | 0.98 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 190.00 | 174.35 | 177.80 | 176.08 | 176.95 | 0.00 | 0.00% | 0.93 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 195.00 | 169.40 | 172.75 | 171.08 | 174.80 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 200.00 | 164.50 | 167.75 | 166.13 | 169.00 | +1.45 | +0.87% | 0.83 | 1 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 210.00 | 154.40 | 157.80 | 156.10 | 156.15 | 0.00 | 0.00% | 0.74 | 0 | 10 | 5.79 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 220.00 | 144.45 | 147.80 | 146.13 | 149.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 230.00 | 134.40 | 137.80 | 136.10 | 139.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 240.00 | 124.40 | 127.80 | 126.10 | 125.40 | -3.75 | -2.91% | 0.53 | 3 | 6 | 4.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 250.00 | 114.60 | 117.80 | 116.20 | 115.00 | -4.00 | -3.37% | 0.46 | 1 | 20 | 4.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 252.50 | 111.95 | 115.30 | 113.63 | % | 0.45 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 255.00 | 109.70 | 112.80 | 111.25 | % | 0.44 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 257.50 | 106.95 | 110.30 | 108.63 | % | 0.42 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 260.00 | 104.45 | 107.80 | 106.13 | 105.84 | -3.16 | -2.90% | 0.41 | 4 | 26 | 3.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 262.50 | 101.95 | 105.30 | 103.63 | % | 0.39 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 265.00 | 99.45 | 102.80 | 101.13 | 101.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 267.50 | 96.95 | 100.30 | 98.63 | 84.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 270.00 | 94.40 | 97.80 | 96.10 | 95.80 | -3.50 | -3.53% | 0.36 | 2 | 53 | 3.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 272.50 | 91.95 | 95.30 | 93.63 | 67.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:59 PM EST |
| 275.00 | 89.45 | 92.80 | 91.13 | 96.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 277.50 | 86.95 | 90.30 | 88.63 | % | 0.32 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 280.00 | 84.50 | 87.80 | 86.15 | 88.20 | -1.20 | -1.35% | 0.31 | 2 | 177 | 3.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 282.50 | 81.95 | 85.30 | 83.63 | % | 0.30 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 285.00 | 79.45 | 82.80 | 81.13 | 81.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 287.50 | 76.95 | 80.35 | 78.65 | 79.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 290.00 | 74.45 | 77.85 | 76.15 | 75.69 | -3.56 | -4.50% | 0.26 | 3 | 56 | 2.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 292.50 | 72.10 | 75.35 | 73.73 | % | 0.25 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 295.00 | 69.45 | 72.85 | 71.15 | 72.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 297.50 | 66.90 | 70.35 | 68.63 | 64.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 300.00 | 64.50 | 67.85 | 66.18 | 62.07 | -6.88 | -9.98% | 0.22 | 12 | 99 | 2.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 302.50 | 62.00 | 65.35 | 63.68 | 64.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 305.00 | 59.50 | 62.85 | 61.18 | 61.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 307.50 | 57.00 | 60.35 | 58.68 | 59.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 310.00 | 54.50 | 57.85 | 56.18 | 60.05 | 0.00 | 0.00% | 0.18 | 0 | 38 | 2.11 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 312.50 | 52.00 | 55.35 | 53.68 | 54.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 315.00 | 49.50 | 52.90 | 51.20 | 51.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 317.50 | 47.20 | 50.40 | 48.80 | 49.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 320.00 | 44.55 | 47.40 | 45.98 | 45.48 | -4.42 | -8.86% | 0.14 | 4 | 40 | 1.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 322.50 | 42.05 | 45.40 | 43.73 | 44.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 325.00 | 39.55 | 42.95 | 41.25 | 40.70 | -1.00 | -2.40% | 0.13 | 1 | 223 | 1.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 327.50 | 37.05 | 40.45 | 38.75 | 39.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 330.00 | 34.80 | 37.95 | 36.38 | 35.00 | -1.70 | -4.64% | 0.11 | 2 | 64 | 1.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 332.50 | 32.10 | 35.50 | 33.80 | 34.40 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 335.00 | 29.80 | 33.00 | 31.40 | 32.10 | +0.08 | +0.25% | 0.09 | 5 | 232 | 1.34 | 1.00 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 337.50 | 27.15 | 30.55 | 28.85 | 27.25 | 0.00 | 0.00% | 0.09 | 0 | 144 | 1.26 | 0.99 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 340.00 | 24.70 | 28.10 | 26.40 | 26.36 | -3.14 | -10.65% | 0.08 | 50 | 1,776 | 1.18 | 0.98 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 342.50 | 22.25 | 24.25 | 23.25 | 24.65 | -4.95 | -16.73% | 0.07 | 17 | 150 | 1.11 | 0.97 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 345.00 | 20.60 | 23.20 | 21.90 | 21.06 | -0.19 | -0.90% | 0.06 | 6 | 281 | 1.03 | 0.96 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 347.50 | 18.30 | 20.80 | 19.55 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.99 | 0.93 | 0.01 | -0.41 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 350.00 | 15.80 | 18.55 | 17.18 | 17.37 | -2.73 | -13.59% | 0.05 | 56 | 2,221 | 0.89 | 0.90 | 0.01 | -0.63 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 352.50 | 13.60 | 16.30 | 14.95 | 15.65 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.89 | 0.86 | 0.02 | -0.95 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 355.00 | 11.45 | 14.15 | 12.80 | 11.30 | -2.38 | -17.40% | 0.04 | 18 | 331 | 0.65 | 0.81 | 0.02 | -1.37 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 357.50 | 9.75 | 11.80 | 10.78 | 9.71 | -2.29 | -19.09% | 0.03 | 21 | 77 | 0.70 | 0.75 | 0.03 | -1.80 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 360.00 | 7.85 | 9.70 | 8.78 | 8.90 | -3.10 | -25.84% | 0.02 | 154 | 960 | 0.66 | 0.69 | 0.03 | -2.02 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 362.50 | 6.15 | 8.60 | 7.38 | 7.42 | -0.96 | -11.46% | 0.02 | 17 | 166 | 0.66 | 0.61 | 0.03 | -2.16 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 365.00 | 4.65 | 6.25 | 5.45 | 5.67 | -0.83 | -12.77% | 0.01 | 104 | 645 | 0.60 | 0.53 | 0.03 | -2.22 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 367.50 | 3.40 | 4.65 | 4.03 | 4.25 | -2.16 | -33.70% | 0.01 | 117 | 100 | 0.60 | 0.45 | 0.03 | -2.19 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 370.00 | 2.31 | 3.60 | 2.96 | 2.94 | -3.51 | -54.42% | 0.01 | 127 | 828 | 0.61 | 0.37 | 0.03 | -2.07 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 372.50 | 1.56 | 2.20 | 1.88 | 2.17 | -2.33 | -51.78% | 0.01 | 75 | 205 | 0.58 | 0.29 | 0.03 | -1.87 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 375.00 | 1.10 | 1.73 | 1.42 | 1.39 | -2.11 | -60.29% | 0.00 | 104 | 823 | 0.57 | 0.23 | 0.03 | -1.50 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 377.50 | 0.66 | 1.20 | 0.93 | 0.80 | -1.76 | -68.75% | 0.00 | 49 | 202 | 0.57 | 0.17 | 0.02 | -1.01 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 380.00 | 0.45 | 0.59 | 0.52 | 0.53 | -1.23 | -69.89% | 0.00 | 130 | 1,360 | 0.56 | 0.12 | 0.02 | -0.66 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 382.50 | 0.28 | 0.46 | 0.37 | 0.26 | -1.00 | -79.37% | 0.00 | 103 | 173 | 0.55 | 0.08 | 0.01 | -0.42 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 385.00 | 0.13 | 0.25 | 0.19 | 0.21 | -0.94 | -81.74% | 0.00 | 110 | 616 | 0.57 | 0.05 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 387.50 | 0.06 | 0.22 | 0.14 | 0.14 | -0.49 | -77.78% | 0.00 | 21 | 68 | 0.55 | 0.03 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 390.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.50 | -90.91% | 0.00 | 287 | 1,565 | 0.55 | 0.02 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 392.50 | 0.00 | 0.09 | 0.05 | 0.10 | -0.35 | -77.78% | 0.00 | 58 | 24 | 0.65 | 0.01 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 395.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.27 | -84.38% | 0.00 | 52 | 1,519 | 0.59 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 397.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 4 | 31 | 0.67 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 19 | 693 | 0.69 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 402.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 405.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 407.50 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 205 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 412.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 415.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 417.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 420.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 460.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 47 | 2.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:59 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.53 | +0.27 | +103.85% | 0.01 | 3 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:59 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,081 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,507 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,706 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,297 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 2.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 2,975 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 70 | 41 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 125 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 555 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 262.50 | 0.00 | 0.28 | 0.14 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 79 | 142 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 267.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 15 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.07 | -63.64% | 0.00 | 29 | 1,219 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 272.50 | 0.01 | 0.04 | 0.03 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 106 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 726 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.37 | +1,233.34% | 0.00 | 3 | 772 | 2.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 282.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 287.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 1,975 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 292.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:59 PM EST |
| 295.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 159 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 297.50 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 1,499 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 302.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 92 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 30 | 230 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 307.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 310.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 63 | 1,542 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 312.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 53 | 731 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 315.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 87 | 801 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 317.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 38 | 481 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.04 | -21.06% | 0.00 | 11 | 1,243 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 322.50 | 0.04 | 0.14 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 325.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 18 | 297 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 327.50 | 0.06 | 0.18 | 0.12 | 0.13 | -0.09 | -40.91% | 0.00 | 20 | 457 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 330.00 | 0.10 | 0.18 | 0.14 | 0.11 | -0.12 | -52.18% | 0.00 | 316 | 1,673 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 332.50 | 0.10 | 0.32 | 0.21 | 0.20 | -0.12 | -37.50% | 0.00 | 5 | 345 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 335.00 | 0.08 | 0.25 | 0.17 | 0.18 | -0.18 | -50.00% | 0.00 | 5 | 674 | 0.82 | 0.00 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 337.50 | 0.10 | 0.28 | 0.19 | 0.16 | -0.29 | -64.45% | 0.00 | 11 | 574 | 0.82 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 340.00 | 0.16 | 0.32 | 0.24 | 0.24 | -0.21 | -46.67% | 0.00 | 463 | 1,984 | 0.78 | -0.02 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 342.50 | 0.20 | 0.38 | 0.29 | 0.30 | -0.30 | -50.00% | 0.00 | 69 | 194 | 0.77 | -0.03 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 345.00 | 0.30 | 0.51 | 0.41 | 0.43 | -0.40 | -48.20% | 0.00 | 98 | 650 | 0.72 | -0.04 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 347.50 | 0.36 | 0.76 | 0.56 | 0.55 | -0.56 | -50.45% | 0.00 | 5 | 133 | 0.71 | -0.07 | 0.01 | -0.41 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 350.00 | 0.50 | 0.83 | 0.67 | 0.74 | -0.46 | -38.34% | 0.00 | 230 | 765 | 0.68 | -0.10 | 0.01 | -0.63 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 352.50 | 0.73 | 1.05 | 0.89 | 0.92 | -0.49 | -34.76% | 0.00 | 71 | 107 | 0.66 | -0.14 | 0.02 | -0.95 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 355.00 | 1.00 | 1.54 | 1.27 | 1.17 | -0.56 | -32.37% | 0.00 | 82 | 1,209 | 0.66 | -0.19 | 0.02 | -1.37 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 357.50 | 1.40 | 2.62 | 2.01 | 2.02 | -0.35 | -14.77% | 0.01 | 17 | 130 | 0.64 | -0.25 | 0.03 | -1.80 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 360.00 | 1.96 | 2.70 | 2.33 | 1.99 | -0.98 | -33.00% | 0.01 | 338 | 358 | 0.59 | -0.31 | 0.03 | -2.02 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 362.50 | 2.67 | 3.90 | 3.29 | 3.45 | -0.72 | -17.27% | 0.01 | 110 | 163 | 0.61 | -0.39 | 0.03 | -2.16 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 365.00 | 3.70 | 4.75 | 4.23 | 3.50 | -2.00 | -36.37% | 0.01 | 46 | 180 | 0.61 | -0.47 | 0.03 | -2.22 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 367.50 | 4.90 | 6.40 | 5.65 | 5.00 | -0.97 | -16.25% | 0.02 | 65 | 99 | 0.65 | -0.55 | 0.03 | -2.19 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 370.00 | 6.40 | 7.95 | 7.18 | 5.80 | -1.06 | -15.46% | 0.02 | 84 | 137 | 0.66 | -0.63 | 0.03 | -2.07 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 372.50 | 8.10 | 9.50 | 8.80 | 7.65 | -1.81 | -19.14% | 0.02 | 21 | 69 | 0.65 | -0.71 | 0.03 | -1.87 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 375.00 | 9.95 | 11.35 | 10.65 | 10.40 | -1.05 | -9.17% | 0.03 | 11 | 43 | 0.64 | -0.78 | 0.03 | -1.50 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 377.50 | 10.50 | 13.20 | 11.85 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.83 | -0.83 | 0.02 | -1.01 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 380.00 | 12.70 | 15.75 | 14.23 | 15.10 | +4.10 | +37.28% | 0.04 | 3 | 16 | 0.87 | -0.88 | 0.02 | -0.66 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 382.50 | 15.00 | 17.65 | 16.33 | % | 0.04 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.42 | 2/19/2026 1:58:59 PM EST | |||
| 385.00 | 17.35 | 21.30 | 19.33 | 18.51 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.90 | -0.95 | 0.01 | -0.26 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 387.50 | 19.80 | 22.75 | 21.28 | 18.50 | -8.65 | -31.86% | 0.05 | 1 | 1 | 1.04 | -0.97 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 390.00 | 22.30 | 25.65 | 23.98 | 25.31 | +3.01 | +13.50% | 0.06 | 2 | 28 | 1.11 | -0.98 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 392.50 | 24.75 | 28.15 | 26.45 | 28.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.17 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 395.00 | 27.25 | 30.65 | 28.95 | 29.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.25 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 397.50 | 29.75 | 32.95 | 31.35 | 32.95 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.32 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 400.00 | 32.25 | 35.60 | 33.93 | 80.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.39 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/19/2026 1:58:59 PM EST |
| 402.50 | 34.75 | 37.95 | 36.35 | % | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 405.00 | 37.25 | 40.65 | 38.95 | 44.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 407.50 | 39.75 | 43.20 | 41.48 | 40.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 410.00 | 42.25 | 45.70 | 43.98 | 42.23 | -1.29 | -2.97% | 0.11 | 1 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 412.50 | 44.75 | 48.20 | 46.48 | 44.77 | -1.16 | -2.53% | 0.11 | 1 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:59 PM EST |
| 415.00 | 47.25 | 50.70 | 48.98 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 417.50 | 49.75 | 53.20 | 51.48 | 48.64 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 420.00 | 52.25 | 55.70 | 53.98 | 51.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:59 PM EST |
| 430.00 | 62.25 | 65.65 | 63.95 | 109.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:58:59 PM EST |
| 440.00 | 72.25 | 75.70 | 73.98 | 79.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |
| 450.00 | 82.25 | 85.70 | 83.98 | 112.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:59 PM EST |
| 460.00 | 92.25 | 95.70 | 93.98 | 135.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 1:58:59 PM EST |
| 470.00 | 102.25 | 105.65 | 103.95 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 480.00 | 112.25 | 115.65 | 113.95 | % | 0.24 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:59 PM EST | |||
| 490.00 | 122.25 | 125.65 | 123.95 | 119.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:59 PM EST |