Options Chain for BROADCOM INC COM (AVGO) - $333.51 as of 2/19/2026 1:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 262.55 | 265.55 | 264.05 | 267.13 | +8.54 | +3.31% | 3.77 | 3 | 2,176 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 75.00 | 257.25 | 260.35 | 258.80 | 262.21 | +2.34 | +0.90% | 3.45 | 3 | 1,211 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 80.00 | 252.20 | 255.40 | 253.80 | 254.89 | 0.00 | 0.00% | 3.17 | 0 | 251 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 85.00 | 247.20 | 250.35 | 248.78 | 261.23 | 0.00 | 0.00% | 2.93 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 3:59:51 PM EST |
| 90.00 | 242.20 | 245.35 | 243.78 | 246.90 | +131.13 | +113.27% | 2.71 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 95.00 | 237.20 | 240.35 | 238.78 | 241.92 | -5.30 | -2.15% | 2.51 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 100.00 | 232.50 | 235.60 | 234.05 | 235.57 | 0.00 | 0.00% | 2.34 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 105.00 | 227.20 | 230.35 | 228.78 | 241.02 | 0.00 | 0.00% | 2.18 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:51 PM EST |
| 110.00 | 222.20 | 225.35 | 223.78 | 218.00 | 0.00 | 0.00% | 2.03 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:51 PM EST |
| 115.00 | 217.20 | 220.45 | 218.83 | 221.98 | -9.38 | -4.06% | 1.90 | 2 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 120.00 | 212.20 | 215.50 | 213.85 | 217.00 | +1.95 | +0.91% | 1.78 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 125.00 | 207.25 | 210.40 | 208.83 | 216.14 | 0.00 | 0.00% | 1.67 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:51 PM EST |
| 130.00 | 202.20 | 205.40 | 203.80 | 194.90 | 0.00 | 0.00% | 1.57 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 3:59:51 PM EST |
| 135.00 | 197.25 | 200.40 | 198.83 | 232.88 | 0.00 | 0.00% | 1.47 | 0 | 11 | 9.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/19/2026 3:59:51 PM EST |
| 140.00 | 192.40 | 195.20 | 193.80 | 191.39 | 0.00 | 0.00% | 1.38 | 0 | 22 | 9.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 145.00 | 187.25 | 190.40 | 188.83 | 191.88 | +5.47 | +2.94% | 1.30 | 4 | 17 | 9.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 150.00 | 182.25 | 185.45 | 183.85 | 186.90 | +2.35 | +1.28% | 1.23 | 4 | 312 | 8.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 155.00 | 177.20 | 180.40 | 178.80 | 181.98 | +29.13 | +19.06% | 1.15 | 4 | 22 | 8.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 160.00 | 172.55 | 175.10 | 173.83 | 177.00 | +0.45 | +0.26% | 1.09 | 4 | 402 | 7.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 165.00 | 167.25 | 170.15 | 168.70 | 166.47 | 0.00 | 0.00% | 1.02 | 0 | 78 | 7.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 170.00 | 162.15 | 165.45 | 163.80 | 167.02 | +5.53 | +3.43% | 0.96 | 2 | 267 | 7.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 175.00 | 157.50 | 160.10 | 158.80 | 162.04 | +4.00 | +2.54% | 0.91 | 2 | 90 | 6.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 180.00 | 152.35 | 155.45 | 153.90 | 153.55 | 0.00 | 0.00% | 0.85 | 0 | 333 | 7.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 185.00 | 147.65 | 150.70 | 149.18 | 149.03 | +7.88 | +5.59% | 0.81 | 4 | 434 | 6.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 190.00 | 142.20 | 145.50 | 143.85 | 141.80 | +4.33 | +3.15% | 0.76 | 1 | 202 | 6.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 195.00 | 137.55 | 140.10 | 138.83 | 137.00 | -1.00 | -0.73% | 0.71 | 1 | 253 | 5.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 200.00 | 132.60 | 135.05 | 133.83 | 131.70 | -1.23 | -0.93% | 0.67 | 9 | 748 | 5.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 210.00 | 122.25 | 125.45 | 123.85 | 124.34 | -1.25 | -1.00% | 0.59 | 12 | 389 | 5.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 220.00 | 112.55 | 115.10 | 113.83 | 112.88 | -2.62 | -2.27% | 0.52 | 7 | 629 | 4.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 230.00 | 102.50 | 105.10 | 103.80 | 101.55 | -2.31 | -2.23% | 0.45 | 1 | 2,734 | 4.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 240.00 | 92.45 | 95.10 | 93.78 | 94.72 | +1.75 | +1.89% | 0.39 | 2 | 490 | 3.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 250.00 | 82.50 | 85.10 | 83.80 | 87.25 | +4.76 | +5.77% | 0.34 | 1 | 693 | 3.52 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 260.00 | 72.50 | 75.10 | 73.80 | 76.59 | +1.03 | +1.37% | 0.28 | 2 | 776 | 3.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 270.00 | 62.50 | 65.15 | 63.83 | 61.52 | -4.05 | -6.18% | 0.24 | 23 | 762 | 2.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 275.00 | 57.25 | 60.15 | 58.70 | 54.45 | 0.00 | 0.00% | 0.21 | 0 | 53 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:51 PM EST |
| 280.00 | 52.55 | 54.50 | 53.53 | 51.58 | -4.28 | -7.67% | 0.19 | 8 | 830 | 2.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 282.50 | 50.05 | 52.95 | 51.50 | 52.87 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 285.00 | 47.55 | 50.25 | 48.90 | 51.87 | -0.38 | -0.73% | 0.17 | 1 | 317 | 1.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 287.50 | 45.35 | 47.90 | 46.63 | 57.23 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 290.00 | 42.85 | 44.50 | 43.68 | 41.60 | -1.24 | -2.90% | 0.15 | 21 | 534 | 1.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 292.50 | 40.35 | 42.55 | 41.45 | 40.60 | -2.98 | -6.84% | 0.14 | 1 | 23 | 1.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 295.00 | 37.85 | 40.55 | 39.20 | 37.50 | 0.00 | 0.00% | 0.13 | 0 | 113 | 1.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 297.50 | 35.35 | 37.85 | 36.60 | 46.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 300.00 | 32.90 | 34.50 | 33.70 | 33.58 | -0.42 | -1.24% | 0.11 | 206 | 1,942 | 1.38 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 302.50 | 30.35 | 33.00 | 31.68 | 31.10 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.37 | 1.00 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 305.00 | 27.90 | 30.00 | 28.95 | 26.57 | -1.57 | -5.58% | 0.09 | 11 | 190 | 1.23 | 0.99 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 307.50 | 25.40 | 27.50 | 26.45 | 25.85 | -1.05 | -3.91% | 0.09 | 1 | 39 | 1.29 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 310.00 | 23.00 | 24.50 | 23.75 | 23.79 | -1.05 | -4.23% | 0.08 | 97 | 1,418 | 1.03 | 0.98 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 312.50 | 20.95 | 22.55 | 21.75 | 21.60 | -2.55 | -10.56% | 0.07 | 9 | 56 | 1.08 | 0.97 | 0.01 | -0.19 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 315.00 | 18.10 | 20.05 | 19.08 | 16.92 | -3.91 | -18.78% | 0.06 | 514 | 944 | 1.10 | 0.96 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 317.50 | 15.70 | 18.05 | 16.88 | 14.60 | -5.46 | -27.22% | 0.05 | 16 | 40 | 1.04 | 0.94 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 320.00 | 14.35 | 15.05 | 14.70 | 14.70 | -0.50 | -3.29% | 0.05 | 131 | 2,926 | 0.71 | 0.91 | 0.02 | -0.55 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 322.50 | 11.15 | 13.00 | 12.08 | 12.05 | +0.75 | +6.64% | 0.04 | 38 | 221 | 0.88 | 0.87 | 0.02 | -0.79 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 325.00 | 9.40 | 10.55 | 9.98 | 9.85 | -1.95 | -16.53% | 0.03 | 250 | 1,639 | 0.82 | 0.83 | 0.03 | -1.11 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 327.50 | 7.15 | 8.40 | 7.78 | 8.31 | -1.19 | -12.53% | 0.02 | 82 | 785 | 0.43 | 0.77 | 0.03 | -1.56 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 330.00 | 6.05 | 6.50 | 6.28 | 6.40 | -1.23 | -16.13% | 0.02 | 2,090 | 3,457 | 0.53 | 0.69 | 0.04 | -1.88 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 332.50 | 4.55 | 4.80 | 4.68 | 4.60 | -1.25 | -21.37% | 0.01 | 1,251 | 1,554 | 0.51 | 0.59 | 0.04 | -1.94 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 335.00 | 3.15 | 3.40 | 3.28 | 3.30 | -1.25 | -27.48% | 0.01 | 3,051 | 2,560 | 0.51 | 0.49 | 0.04 | -1.89 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 337.50 | 2.06 | 2.29 | 2.18 | 2.29 | -1.33 | -36.74% | 0.01 | 2,523 | 1,163 | 0.49 | 0.38 | 0.04 | -1.73 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 340.00 | 1.30 | 1.36 | 1.33 | 1.36 | -1.19 | -46.67% | 0.00 | 6,758 | 8,107 | 0.49 | 0.28 | 0.04 | -1.33 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 342.50 | 0.80 | 0.93 | 0.87 | 0.84 | -0.96 | -53.34% | 0.00 | 2,437 | 1,687 | 0.49 | 0.19 | 0.03 | -0.83 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 345.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.78 | -60.94% | 0.00 | 3,619 | 3,873 | 0.50 | 0.13 | 0.02 | -0.51 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 347.50 | 0.25 | 0.33 | 0.29 | 0.30 | -0.53 | -63.86% | 0.00 | 1,844 | 3,166 | 0.50 | 0.08 | 0.02 | -0.30 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 350.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.48 | -72.73% | 0.00 | 4,015 | 11,950 | 0.51 | 0.05 | 0.01 | -0.18 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 352.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.32 | -76.19% | 0.00 | 780 | 2,248 | 0.53 | 0.03 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 355.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 1,748 | 3,552 | 0.55 | 0.02 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 357.50 | 0.02 | 0.08 | 0.05 | 0.08 | -0.13 | -61.91% | 0.00 | 675 | 2,280 | 0.56 | 0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 360.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 1,461 | 11,043 | 0.61 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 362.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.15 | -93.75% | 0.00 | 302 | 1,533 | 0.64 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 365.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 328 | 1,713 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 367.50 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 87 | 1,185 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 370.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 172 | 7,190 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 372.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 528 | 522 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 748 | 2,602 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 377.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 684 | 5,126 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 382.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 128 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 949 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 53 | 5,493 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 376 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 397.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 6,789 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 45 | 489 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 4,354 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,526 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,975 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,031 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,797 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,275 | 1.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,182 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,038 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 3.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,211 | 2.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,648 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:51 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,222 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,991 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,624 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 3,254 | 2.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 5,364 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 5,904 | 2.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 138 | 4,995 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 192 | 4,944 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 111 | 9,370 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 296 | 4,476 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 258 | 12,568 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 282.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 68 | 2,080 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 322 | 3,898 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2,358 | 7,870 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 292.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 4,007 | 14,077 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 145 | 4,443 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 297.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 133 | 929 | 0.91 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.19 | -86.37% | 0.00 | 2,206 | 14,989 | 0.87 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 302.50 | 0.02 | 0.26 | 0.14 | 0.08 | -0.17 | -68.00% | 0.00 | 1,680 | 507 | 0.90 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 305.00 | 0.05 | 0.06 | 0.06 | 0.11 | -0.21 | -65.63% | 0.00 | 9,282 | 32,148 | 0.77 | -0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 307.50 | 0.01 | 0.21 | 0.11 | 0.10 | -0.36 | -78.27% | 0.00 | 219 | 717 | 0.74 | -0.01 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 310.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.47 | -82.46% | 0.00 | 1,956 | 16,209 | 0.73 | -0.02 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 312.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.53 | -80.31% | 0.00 | 895 | 10,934 | 0.67 | -0.03 | 0.01 | -0.19 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 315.00 | 0.18 | 0.25 | 0.22 | 0.25 | -0.55 | -68.75% | 0.00 | 1,465 | 2,523 | 0.68 | -0.04 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 317.50 | 0.29 | 0.35 | 0.32 | 0.29 | -0.79 | -73.15% | 0.00 | 720 | 1,258 | 0.65 | -0.06 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 320.00 | 0.43 | 0.47 | 0.45 | 0.41 | -0.97 | -70.29% | 0.00 | 1,786 | 9,885 | 0.63 | -0.09 | 0.02 | -0.55 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 322.50 | 0.64 | 0.70 | 0.67 | 0.65 | -1.06 | -61.99% | 0.00 | 892 | 10,257 | 0.61 | -0.13 | 0.02 | -0.79 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 325.00 | 0.91 | 1.05 | 0.98 | 1.00 | -1.37 | -57.81% | 0.00 | 1,373 | 2,191 | 0.60 | -0.17 | 0.03 | -1.11 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 327.50 | 1.38 | 1.57 | 1.48 | 1.38 | -1.52 | -52.42% | 0.00 | 676 | 1,206 | 0.59 | -0.23 | 0.03 | -1.56 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 330.00 | 2.00 | 2.20 | 2.10 | 2.10 | -1.75 | -45.46% | 0.01 | 2,955 | 7,823 | 0.56 | -0.31 | 0.04 | -1.88 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 332.50 | 2.84 | 3.10 | 2.97 | 2.94 | -1.48 | -33.49% | 0.01 | 984 | 1,284 | 0.55 | -0.41 | 0.04 | -1.94 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 335.00 | 3.90 | 4.25 | 4.08 | 4.25 | -1.72 | -28.82% | 0.01 | 1,521 | 1,594 | 0.57 | -0.51 | 0.04 | -1.89 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 337.50 | 5.25 | 6.15 | 5.70 | 6.15 | -2.00 | -24.54% | 0.02 | 399 | 256 | 0.57 | -0.62 | 0.04 | -1.73 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 340.00 | 6.90 | 7.65 | 7.28 | 7.40 | -1.74 | -19.04% | 0.02 | 680 | 6,073 | 0.56 | -0.72 | 0.04 | -1.33 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 342.50 | 8.55 | 9.90 | 9.23 | 10.85 | +0.64 | +6.27% | 0.03 | 59 | 181 | 0.49 | -0.81 | 0.03 | -0.83 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 345.00 | 10.55 | 11.60 | 11.08 | 11.15 | -2.88 | -20.53% | 0.03 | 90 | 1,015 | 0.78 | -0.87 | 0.02 | -0.51 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 347.50 | 12.85 | 14.85 | 13.85 | 15.60 | -0.80 | -4.88% | 0.04 | 10 | 317 | 0.86 | -0.92 | 0.02 | -0.30 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 350.00 | 15.25 | 17.10 | 16.18 | 15.86 | -0.74 | -4.46% | 0.05 | 467 | 5,370 | 1.05 | -0.95 | 0.01 | -0.18 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 352.50 | 17.75 | 19.75 | 18.75 | 19.74 | -1.16 | -5.55% | 0.05 | 1 | 35 | 1.00 | -0.97 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 355.00 | 19.70 | 22.25 | 20.98 | 23.18 | +2.87 | +14.14% | 0.06 | 24 | 135 | 1.26 | -0.98 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 357.50 | 22.90 | 24.75 | 23.83 | 21.60 | -0.42 | -1.91% | 0.07 | 2 | 32 | 1.31 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 360.00 | 24.50 | 27.15 | 25.83 | 26.29 | +0.17 | +0.66% | 0.07 | 87 | 1,871 | 1.26 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 362.50 | 27.15 | 29.75 | 28.45 | 27.74 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.48 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 365.00 | 29.65 | 32.25 | 30.95 | 33.37 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.56 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 367.50 | 32.15 | 34.75 | 33.45 | 32.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:51 PM EST |
| 370.00 | 34.50 | 37.25 | 35.88 | 40.50 | +3.85 | +10.51% | 0.10 | 8,075 | 325 | 1.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 372.50 | 37.20 | 39.75 | 38.48 | 42.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 375.00 | 39.65 | 42.25 | 40.95 | 44.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 377.50 | 42.25 | 44.75 | 43.50 | 39.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 380.00 | 44.60 | 47.25 | 45.93 | 47.20 | -1.11 | -2.30% | 0.12 | 6,700 | 185 | 2.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 382.50 | 47.15 | 49.75 | 48.45 | % | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 385.00 | 49.65 | 52.25 | 50.95 | 51.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:51 PM EST |
| 387.50 | 52.15 | 54.75 | 53.45 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 390.00 | 54.65 | 57.25 | 55.95 | 59.95 | +1.62 | +2.78% | 0.14 | 5,565 | 206 | 2.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 392.50 | 57.15 | 59.75 | 58.45 | % | 0.15 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 395.00 | 59.65 | 62.25 | 60.95 | 56.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 397.50 | 62.15 | 65.30 | 63.73 | % | 0.16 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 400.00 | 65.00 | 67.60 | 66.30 | 70.05 | +1.70 | +2.49% | 0.17 | 1,661 | 60 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 405.00 | 69.75 | 72.60 | 71.18 | 71.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:51 PM EST |
| 410.00 | 74.75 | 77.85 | 76.30 | 77.20 | -1.12 | -1.43% | 0.19 | 17,144 | 646 | 2.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 415.00 | 79.75 | 82.80 | 81.28 | % | 0.20 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 420.00 | 84.90 | 87.80 | 86.35 | 90.00 | +1.69 | +1.92% | 0.21 | 315 | 18 | 3.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 430.00 | 94.75 | 97.80 | 96.28 | 94.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:51 PM EST |
| 440.00 | 104.65 | 107.80 | 106.23 | 90.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:51 PM EST |
| 450.00 | 115.00 | 117.50 | 116.25 | 115.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:51 PM EST |
| 460.00 | 124.65 | 127.60 | 126.13 | 141.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:51 PM EST |
| 470.00 | 134.65 | 137.80 | 136.23 | 151.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:51 PM EST |
| 480.00 | 144.90 | 147.60 | 146.25 | 81.17 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/19/2026 3:59:51 PM EST |
| 490.00 | 154.65 | 157.60 | 156.13 | 147.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:51 PM EST |
| 500.00 | 164.65 | 167.80 | 166.23 | 163.35 | +8.15 | +5.26% | 0.33 | 1 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:51 PM EST |
| 510.00 | 174.65 | 177.80 | 176.23 | 165.22 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:51 PM EST |
| 520.00 | 184.65 | 187.80 | 186.23 | 177.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:51 PM EST |
| 530.00 | 194.65 | 197.80 | 196.23 | 187.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:51 PM EST |
| 540.00 | 204.65 | 207.80 | 206.23 | % | 0.38 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 560.00 | 224.65 | 227.80 | 226.23 | 217.11 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:51 PM EST |
| 570.00 | 234.65 | 237.80 | 236.23 | 257.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:51 PM EST |
| 580.00 | 244.65 | 247.80 | 246.23 | % | 0.42 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 590.00 | 254.65 | 257.80 | 256.23 | % | 0.43 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:51 PM EST | |||
| 600.00 | 264.65 | 267.80 | 266.23 | 202.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/19/2026 3:59:51 PM EST |