Options Chain for CIENA CORP COM NEW (CIEN) - $318.41 as of 2/20/2026 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 223.00 | 227.30 | 225.15 | 183.40 | 0.00 | 0.00% | 2.05 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 115.00 | 218.00 | 222.30 | 220.15 | 180.50 | 0.00 | 0.00% | 1.91 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 120.00 | 213.00 | 217.10 | 215.05 | 189.20 | 0.00 | 0.00% | 1.79 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 125.00 | 208.10 | 212.30 | 210.20 | 173.40 | 0.00 | 0.00% | 1.68 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 130.00 | 203.00 | 207.20 | 205.10 | 207.40 | +30.10 | +16.98% | 1.58 | 1 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 135.00 | 198.00 | 202.30 | 200.15 | 188.70 | +41.20 | +27.94% | 1.48 | 1 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 140.00 | 193.00 | 197.20 | 195.10 | 183.70 | +19.10 | +11.61% | 1.39 | 3 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 145.00 | 188.00 | 192.30 | 190.15 | 178.70 | +27.80 | +18.43% | 1.31 | 1 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 150.00 | 183.00 | 187.30 | 185.15 | 147.00 | 0.00 | 0.00% | 1.23 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 155.00 | 178.00 | 182.20 | 180.10 | 151.50 | 0.00 | 0.00% | 1.16 | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 160.00 | 173.10 | 177.30 | 175.20 | 134.60 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 165.00 | 168.20 | 171.90 | 170.05 | 133.41 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 170.00 | 163.20 | 166.90 | 165.05 | 149.20 | +13.30 | +9.79% | 0.97 | 1 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 175.00 | 158.20 | 161.90 | 160.05 | 143.90 | +25.00 | +21.03% | 0.91 | 1 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 180.00 | 153.30 | 156.90 | 155.10 | % | 0.86 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 185.00 | 148.20 | 151.90 | 150.05 | 110.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 190.00 | 143.20 | 146.90 | 145.05 | 56.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:49 PM EST |
| 195.00 | 138.20 | 141.90 | 140.05 | 88.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 200.00 | 133.60 | 136.90 | 135.25 | 119.00 | +1.10 | +0.94% | 0.68 | 1 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 205.00 | 128.50 | 131.90 | 130.20 | 126.28 | +33.73 | +36.45% | 0.64 | 1 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 210.00 | 123.60 | 126.90 | 125.25 | 119.30 | +11.30 | +10.47% | 0.60 | 2 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 215.00 | 118.60 | 122.30 | 120.45 | 89.70 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 217.50 | 116.30 | 119.50 | 117.90 | 101.50 | +14.50 | +16.67% | 0.54 | 3 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 220.00 | 113.80 | 117.00 | 115.40 | 116.20 | +78.20 | +205.79% | 0.52 | 4 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 222.50 | 111.10 | 114.80 | 112.95 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 225.00 | 108.60 | 112.00 | 110.30 | 69.47 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 227.50 | 106.10 | 109.40 | 107.75 | 64.44 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 230.00 | 103.60 | 107.00 | 105.30 | 66.50 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:49 PM EST |
| 232.50 | 101.20 | 104.50 | 102.85 | 75.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 235.00 | 98.70 | 102.10 | 100.40 | 75.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 237.50 | 96.40 | 99.60 | 98.00 | 65.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 240.00 | 93.80 | 96.80 | 95.30 | 97.20 | +22.20 | +29.60% | 0.40 | 1 | 25 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 242.50 | 91.30 | 94.90 | 93.10 | 72.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 245.00 | 88.80 | 92.20 | 90.50 | 67.43 | 0.00 | 0.00% | 0.37 | 0 | 242 | 1.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 247.50 | 86.30 | 90.00 | 88.15 | 72.00 | +16.70 | +30.20% | 0.36 | 1 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 250.00 | 83.90 | 87.20 | 85.55 | 85.66 | +20.16 | +30.78% | 0.34 | 3 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 252.50 | 81.40 | 84.70 | 83.05 | 38.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 255.00 | 78.90 | 82.30 | 80.60 | 82.55 | +29.70 | +56.20% | 0.32 | 3 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 257.50 | 76.50 | 79.90 | 78.20 | 53.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 260.00 | 74.10 | 77.40 | 75.75 | 52.21 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.33 | 0.99 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 262.50 | 71.60 | 75.00 | 73.30 | 29.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 265.00 | 69.20 | 72.60 | 70.90 | 71.82 | +16.07 | +28.83% | 0.27 | 1 | 36 | 1.27 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 267.50 | 66.80 | 70.20 | 68.50 | 41.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 270.00 | 64.30 | 67.70 | 66.00 | 68.62 | +25.27 | +58.30% | 0.24 | 2 | 9 | 1.22 | 0.97 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 272.50 | 61.90 | 65.40 | 63.65 | 50.20 | +20.74 | +70.41% | 0.23 | 1 | 1 | 1.19 | 0.97 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 275.00 | 59.60 | 63.00 | 61.30 | 40.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.17 | 0.96 | 0.00 | -0.21 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 277.50 | 57.70 | 60.60 | 59.15 | 26.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.14 | 0.95 | 0.00 | -0.23 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 280.00 | 54.80 | 58.30 | 56.55 | 46.47 | +6.97 | +17.65% | 0.20 | 1 | 27 | 1.12 | 0.94 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 282.50 | 52.90 | 55.90 | 54.40 | % | 0.19 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.30 | 2/20/2026 3:59:49 PM EST | |||
| 285.00 | 50.10 | 53.60 | 51.85 | 52.79 | +17.49 | +49.55% | 0.18 | 1 | 12 | 1.08 | 0.92 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 287.50 | 47.80 | 51.30 | 49.55 | % | 0.17 | 0 | 0 | 1.06 | 0.91 | 0.00 | -0.38 | 2/20/2026 3:59:49 PM EST | |||
| 290.00 | 45.50 | 49.00 | 47.25 | 33.79 | +7.79 | +29.97% | 0.16 | 1 | 16 | 1.05 | 0.90 | 0.00 | -0.41 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 292.50 | 43.20 | 46.70 | 44.95 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.01 | 0.89 | 0.00 | -0.46 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 295.00 | 41.10 | 44.50 | 42.80 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.92 | 0.87 | 0.01 | -0.50 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 297.50 | 38.80 | 42.30 | 40.55 | 39.17 | +17.97 | +84.77% | 0.14 | 1 | 1 | 0.90 | 0.86 | 0.01 | -0.54 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 300.00 | 36.90 | 40.20 | 38.55 | 36.34 | +16.34 | +81.70% | 0.13 | 8 | 43 | 0.91 | 0.84 | 0.01 | -0.58 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 302.50 | 34.60 | 37.90 | 36.25 | 35.75 | +13.05 | +57.49% | 0.12 | 1 | 35 | 0.89 | 0.82 | 0.01 | -0.62 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 305.00 | 32.70 | 36.00 | 34.35 | 34.29 | +10.51 | +44.20% | 0.11 | 4 | 43 | 0.90 | 0.81 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 307.50 | 30.70 | 34.00 | 32.35 | 32.30 | +10.30 | +46.82% | 0.11 | 3 | 23 | 0.88 | 0.79 | 0.01 | -0.70 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 310.00 | 28.70 | 32.00 | 30.35 | 30.15 | +11.20 | +59.11% | 0.10 | 24 | 158 | 0.87 | 0.77 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 312.50 | 26.80 | 30.10 | 28.45 | 28.95 | +12.95 | +80.94% | 0.09 | 4 | 34 | 0.86 | 0.75 | 0.01 | -0.77 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 315.00 | 24.90 | 28.20 | 26.55 | 26.45 | +9.90 | +59.82% | 0.08 | 15 | 149 | 0.85 | 0.72 | 0.01 | -0.80 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 317.50 | 23.10 | 26.00 | 24.55 | 25.50 | +9.60 | +60.38% | 0.08 | 5 | 170 | 0.83 | 0.70 | 0.01 | -0.83 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 320.00 | 21.30 | 24.70 | 23.00 | 21.60 | +7.70 | +55.40% | 0.07 | 13 | 200 | 0.83 | 0.68 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 322.50 | 19.70 | 22.60 | 21.15 | 12.95 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.81 | 0.65 | 0.01 | -0.88 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 325.00 | 18.10 | 20.80 | 19.45 | 18.92 | +6.42 | +51.36% | 0.06 | 88 | 58 | 0.80 | 0.62 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 327.50 | 16.70 | 19.10 | 17.90 | 11.29 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.79 | 0.59 | 0.01 | -0.91 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 330.00 | 15.30 | 17.60 | 16.45 | 16.90 | +8.10 | +92.05% | 0.05 | 34 | 217 | 0.79 | 0.57 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 332.50 | 14.00 | 16.90 | 15.45 | 14.60 | +6.67 | +84.12% | 0.05 | 34 | 2 | 0.80 | 0.54 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 335.00 | 12.70 | 14.50 | 13.60 | 13.80 | +6.10 | +79.23% | 0.04 | 23 | 13 | 0.76 | 0.51 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 337.50 | 11.20 | 13.60 | 12.40 | 14.50 | +8.30 | +133.88% | 0.04 | 31 | 2 | 0.76 | 0.48 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 340.00 | 10.20 | 12.50 | 11.35 | 11.34 | +5.44 | +92.21% | 0.03 | 46 | 15 | 0.76 | 0.45 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 342.50 | 9.20 | 11.40 | 10.30 | 10.33 | +6.53 | +171.85% | 0.03 | 36 | 5 | 0.76 | 0.42 | 0.01 | -0.91 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 345.00 | 8.30 | 10.50 | 9.40 | 9.60 | +5.90 | +159.46% | 0.03 | 168 | 87 | 0.76 | 0.39 | 0.01 | -0.90 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 347.50 | 7.00 | 9.70 | 8.35 | 9.23 | +4.18 | +82.78% | 0.02 | 5 | 22 | 0.75 | 0.36 | 0.01 | -0.88 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 350.00 | 6.60 | 8.60 | 7.60 | 8.40 | +5.31 | +171.85% | 0.02 | 69 | 42 | 0.75 | 0.34 | 0.01 | -0.86 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 352.50 | 5.50 | 8.00 | 6.75 | 7.70 | % | 0.02 | 3 | 0 | 0.74 | 0.31 | 0.01 | -0.84 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 355.00 | 5.10 | 6.90 | 6.00 | 6.00 | +2.80 | +87.50% | 0.02 | 209 | 17 | 0.74 | 0.29 | 0.01 | -0.81 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 357.50 | 4.60 | 6.10 | 5.35 | 5.20 | +3.00 | +136.37% | 0.01 | 1,495 | 1 | 0.74 | 0.26 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 360.00 | 4.10 | 5.20 | 4.65 | 4.70 | +2.00 | +74.08% | 0.01 | 67 | 52 | 0.73 | 0.24 | 0.01 | -0.75 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 362.50 | 3.50 | 5.00 | 4.25 | 3.90 | % | 0.01 | 6 | 0 | 0.74 | 0.22 | 0.01 | -0.72 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 365.00 | 3.20 | 4.50 | 3.85 | 3.80 | +1.83 | +92.90% | 0.01 | 16 | 42 | 0.74 | 0.20 | 0.01 | -0.69 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 367.50 | 2.50 | 4.00 | 3.25 | 3.70 | +2.75 | +289.48% | 0.01 | 1 | 2 | 0.73 | 0.18 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 370.00 | 2.15 | 4.20 | 3.18 | 3.01 | +2.16 | +254.12% | 0.01 | 12 | 2 | 0.75 | 0.17 | 0.01 | -0.62 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 372.50 | 2.05 | 4.00 | 3.03 | 2.85 | +1.42 | +99.31% | 0.01 | 2 | 6 | 0.77 | 0.15 | 0.01 | -0.58 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 375.00 | 1.70 | 3.90 | 2.80 | 2.60 | +1.40 | +116.67% | 0.01 | 4 | 5 | 0.78 | 0.14 | 0.01 | -0.55 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 377.50 | 1.40 | 3.80 | 2.60 | 2.08 | % | 0.01 | 2 | 0 | 0.78 | 0.12 | 0.01 | -0.52 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 380.00 | 0.80 | 3.80 | 2.30 | 1.90 | +0.28 | +17.29% | 0.01 | 14 | 8 | 0.77 | 0.11 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 382.50 | 1.35 | 2.60 | 1.98 | 1.38 | +0.10 | +7.82% | 0.01 | 1 | 5 | 0.78 | 0.10 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 385.00 | 0.80 | 2.35 | 1.58 | 1.64 | % | 0.00 | 8 | 0 | 0.75 | 0.09 | 0.01 | -0.42 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 387.50 | 0.70 | 3.30 | 2.00 | 0.95 | % | 0.01 | 1 | 0 | 0.81 | 0.08 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 390.00 | 0.30 | 1.75 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.08 | 0.00 | -0.37 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 392.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.99 | 0.06 | 0.00 | -0.32 | 2/20/2026 3:59:49 PM EST | |||
| 395.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 1.00 | 0.06 | 0.00 | -0.29 | 2/20/2026 3:59:49 PM EST | |||
| 397.50 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.02 | 0.05 | 0.00 | -0.26 | 2/20/2026 3:59:49 PM EST | |||
| 400.00 | 0.25 | 2.75 | 1.50 | 0.75 | +0.25 | +50.00% | 0.00 | 85 | 7 | 0.85 | 0.05 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 402.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.06 | 0.04 | 0.00 | -0.22 | 2/20/2026 3:59:49 PM EST | |||
| 405.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.20 | 2/20/2026 3:59:49 PM EST | |||
| 407.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.18 | 2/20/2026 3:59:49 PM EST | |||
| 410.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.03 | 0.00 | -0.16 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.10 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 430.00 | 0.05 | 2.30 | 1.18 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 2 | 0.99 | 0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 440.00 | 0.05 | 2.25 | 1.15 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 2 | 1.04 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:49 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.45 | -66.18% | 0.00 | 1 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 222.50 | 0.00 | 1.75 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.68 | -73.12% | 0.00 | 1 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 227.50 | 0.00 | 0.45 | 0.23 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 230.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 232.50 | 0.00 | 0.80 | 0.40 | 0.56 | -1.91 | -77.33% | 0.00 | 1 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | 0.60 | -0.95 | -61.29% | 0.00 | 1 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 237.50 | 0.00 | 1.95 | 0.98 | 0.92 | -3.68 | -80.00% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 8 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 1.85 | 0.93 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 247.50 | 0.00 | 2.35 | 1.18 | 4.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 250.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.95 | -76.00% | 0.00 | 9 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 252.50 | 0.00 | 2.35 | 1.18 | 1.11 | -3.29 | -74.78% | 0.00 | 1 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 2.40 | 1.20 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 257.50 | 0.00 | 2.45 | 1.23 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 260.00 | 0.20 | 0.95 | 0.58 | 0.75 | -0.86 | -53.42% | 0.00 | 5 | 13 | 0.99 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 262.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.05 | 2/20/2026 3:59:49 PM EST | |||
| 265.00 | 0.20 | 1.60 | 0.90 | 0.60 | -1.40 | -70.00% | 0.00 | 1 | 38 | 0.97 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 267.50 | 0.05 | 2.65 | 1.35 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.02 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 0.72 | -1.99 | -73.44% | 0.00 | 37 | 56 | 1.25 | -0.03 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 2.85 | 1.43 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.03 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 275.00 | 0.50 | 1.40 | 0.95 | 1.15 | -1.94 | -62.79% | 0.00 | 83 | 11 | 0.88 | -0.04 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 277.50 | 0.45 | 3.10 | 1.78 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.05 | 0.00 | -0.23 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 280.00 | 0.60 | 2.95 | 1.78 | 1.30 | -2.61 | -66.76% | 0.01 | 26 | 64 | 0.93 | -0.06 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 282.50 | 0.65 | 3.30 | 1.98 | 1.50 | -2.24 | -59.90% | 0.01 | 3 | 3 | 0.92 | -0.07 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 285.00 | 1.20 | 2.05 | 1.63 | 1.99 | -2.12 | -51.59% | 0.01 | 13 | 28 | 0.86 | -0.08 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 287.50 | 1.30 | 3.50 | 2.40 | 2.03 | -2.57 | -55.87% | 0.01 | 2 | 2,982 | 0.91 | -0.09 | 0.00 | -0.38 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 290.00 | 1.75 | 3.60 | 2.68 | 2.30 | -2.72 | -54.19% | 0.01 | 4 | 26 | 0.91 | -0.10 | 0.00 | -0.41 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 292.50 | 1.90 | 3.80 | 2.85 | 2.46 | -17.00 | -87.36% | 0.01 | 13 | 1 | 0.89 | -0.11 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 295.00 | 2.20 | 3.40 | 2.80 | 3.00 | -3.65 | -54.89% | 0.01 | 112 | 26 | 0.85 | -0.13 | 0.01 | -0.50 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 297.50 | 2.20 | 4.30 | 3.25 | 3.01 | -4.12 | -57.79% | 0.01 | 3 | 9 | 0.85 | -0.14 | 0.01 | -0.54 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 300.00 | 2.80 | 3.90 | 3.35 | 3.60 | -4.66 | -56.42% | 0.01 | 33 | 13 | 0.82 | -0.16 | 0.01 | -0.58 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 302.50 | 3.20 | 4.30 | 3.75 | 4.29 | -3.91 | -47.69% | 0.01 | 20 | 51 | 0.81 | -0.18 | 0.01 | -0.62 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 305.00 | 3.60 | 4.80 | 4.20 | 4.34 | -6.06 | -58.27% | 0.01 | 55 | 1,525 | 0.80 | -0.19 | 0.01 | -0.66 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 307.50 | 3.80 | 5.30 | 4.55 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.79 | -0.21 | 0.01 | -0.70 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 310.00 | 4.50 | 5.90 | 5.20 | 5.85 | -5.35 | -47.77% | 0.02 | 23 | 15 | 0.79 | -0.23 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 312.50 | 5.00 | 6.80 | 5.90 | 5.50 | -6.90 | -55.65% | 0.02 | 10 | 11 | 0.79 | -0.25 | 0.01 | -0.77 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 315.00 | 5.60 | 7.10 | 6.35 | 7.60 | -5.40 | -41.54% | 0.02 | 16 | 15 | 0.77 | -0.28 | 0.01 | -0.80 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 317.50 | 6.20 | 7.70 | 6.95 | 7.75 | -7.25 | -48.34% | 0.02 | 10 | 17 | 0.75 | -0.30 | 0.01 | -0.83 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 320.00 | 7.00 | 8.30 | 7.65 | 8.97 | -6.77 | -43.02% | 0.02 | 12 | 2 | 0.74 | -0.32 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 322.50 | 7.80 | 9.20 | 8.50 | 8.52 | -11.68 | -57.83% | 0.03 | 1 | 8 | 0.74 | -0.35 | 0.01 | -0.88 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 325.00 | 8.70 | 10.30 | 9.50 | 9.52 | -9.73 | -50.55% | 0.03 | 13 | 9 | 0.74 | -0.38 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 327.50 | 9.60 | 10.80 | 10.20 | 12.70 | % | 0.03 | 1 | 0 | 0.72 | -0.41 | 0.01 | -0.91 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 330.00 | 10.30 | 12.30 | 11.30 | 11.00 | -11.10 | -50.23% | 0.03 | 15 | 2 | 0.72 | -0.43 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 332.50 | 11.40 | 13.50 | 12.45 | 12.30 | % | 0.04 | 8 | 0 | 0.71 | -0.46 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 335.00 | 12.50 | 14.90 | 13.70 | 15.26 | -12.64 | -45.31% | 0.04 | 8 | 2 | 0.71 | -0.49 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 337.50 | 13.80 | 16.10 | 14.95 | 16.10 | % | 0.04 | 11 | 0 | 0.70 | -0.52 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 340.00 | 15.10 | 17.50 | 16.30 | 17.65 | -22.15 | -55.66% | 0.05 | 10 | 1 | 0.70 | -0.55 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 342.50 | 16.50 | 19.20 | 17.85 | 16.90 | % | 0.05 | 15 | 0 | 0.70 | -0.58 | 0.01 | -0.91 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 345.00 | 18.00 | 20.30 | 19.15 | 19.20 | % | 0.06 | 10 | 0 | 0.68 | -0.61 | 0.01 | -0.90 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 347.50 | 19.30 | 22.60 | 20.95 | 58.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.64 | 0.01 | -0.88 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 350.00 | 21.30 | 24.30 | 22.80 | 24.60 | % | 0.07 | 105 | 0 | 0.70 | -0.66 | 0.01 | -0.86 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 352.50 | 22.60 | 25.90 | 24.25 | % | 0.07 | 0 | 0 | 0.68 | -0.69 | 0.01 | -0.84 | 2/20/2026 3:59:49 PM EST | |||
| 355.00 | 24.30 | 27.70 | 26.00 | % | 0.07 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.81 | 2/20/2026 3:59:49 PM EST | |||
| 357.50 | 26.30 | 29.50 | 27.90 | 84.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.74 | 0.01 | -0.78 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 360.00 | 28.30 | 31.40 | 29.85 | % | 0.08 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.75 | 2/20/2026 3:59:49 PM EST | |||
| 362.50 | 30.00 | 33.30 | 31.65 | % | 0.09 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.72 | 2/20/2026 3:59:49 PM EST | |||
| 365.00 | 32.00 | 35.30 | 33.65 | 75.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.80 | 0.01 | -0.69 | 2/9/2026 | 2/20/2026 3:59:49 PM EST |
| 367.50 | 34.10 | 37.40 | 35.75 | % | 0.10 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.66 | 2/20/2026 3:59:49 PM EST | |||
| 370.00 | 36.20 | 39.50 | 37.85 | 56.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | -0.83 | 0.01 | -0.62 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 372.50 | 38.50 | 41.60 | 40.05 | 98.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.85 | 0.01 | -0.58 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 375.00 | 40.60 | 43.90 | 42.25 | 60.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.86 | 0.01 | -0.55 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 377.50 | 42.80 | 46.10 | 44.45 | 63.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.88 | 0.01 | -0.52 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 380.00 | 45.00 | 48.30 | 46.65 | 66.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.89 | 0.01 | -0.49 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 382.50 | 47.50 | 50.60 | 49.05 | % | 0.13 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.45 | 2/20/2026 3:59:49 PM EST | |||
| 385.00 | 49.60 | 53.00 | 51.30 | 78.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.91 | 0.01 | -0.42 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 387.50 | 52.10 | 55.30 | 53.70 | % | 0.14 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.39 | 2/20/2026 3:59:49 PM EST | |||
| 390.00 | 54.40 | 57.70 | 56.05 | 51.00 | % | 0.14 | 4 | 0 | 0.95 | -0.92 | 0.00 | -0.37 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 392.50 | 56.80 | 60.00 | 58.40 | 58.40 | % | 0.15 | 1 | 0 | 0.97 | -0.94 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 395.00 | 59.20 | 62.40 | 60.80 | % | 0.15 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.29 | 2/20/2026 3:59:49 PM EST | |||
| 397.50 | 61.50 | 64.80 | 63.15 | 58.15 | % | 0.16 | 5 | 0 | 1.00 | -0.95 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 400.00 | 64.00 | 67.30 | 65.65 | 120.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.02 | -0.95 | 0.00 | -0.25 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 402.50 | 66.90 | 69.70 | 68.30 | 100.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | -0.96 | 0.00 | -0.22 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 405.00 | 68.80 | 72.60 | 70.70 | 115.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.20 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 407.50 | 71.20 | 74.60 | 72.90 | 117.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -0.97 | 0.00 | -0.18 | 2/17/2026 | 2/20/2026 3:59:49 PM EST |
| 410.00 | 73.70 | 77.00 | 75.35 | 105.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 420.00 | 83.50 | 86.90 | 85.20 | 88.50 | -25.20 | -22.17% | 0.20 | 1 | 5 | 1.17 | -0.99 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 430.00 | 93.50 | 96.80 | 95.15 | 125.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 440.00 | 103.50 | 106.70 | 105.10 | 131.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |