Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $987.82 as of 2/20/2026 1:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 442.00 | 449.20 | 445.60 | 480.51 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 432.00 | 439.20 | 435.60 | 404.05 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 560.00 | 422.00 | 429.20 | 425.60 | % | 0.76 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 570.00 | 411.80 | 419.20 | 415.50 | 415.50 | % | 0.73 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 580.00 | 401.80 | 409.25 | 405.53 | % | 0.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 590.00 | 391.35 | 400.00 | 395.68 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 600.00 | 381.10 | 389.55 | 385.33 | % | 0.64 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 610.00 | 371.10 | 379.55 | 375.33 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 620.00 | 361.10 | 370.00 | 365.55 | 334.08 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 630.00 | 351.05 | 360.00 | 355.53 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 640.00 | 341.15 | 349.60 | 345.38 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 650.00 | 331.10 | 339.95 | 335.53 | 351.26 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 660.00 | 321.15 | 329.60 | 325.38 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 670.00 | 311.15 | 319.60 | 315.38 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 680.00 | 301.15 | 310.00 | 305.58 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 690.00 | 291.10 | 300.00 | 295.55 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 700.00 | 281.15 | 290.00 | 285.58 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 710.00 | 271.20 | 279.65 | 275.43 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 720.00 | 261.20 | 269.70 | 265.45 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 725.00 | 256.20 | 264.65 | 260.43 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 730.00 | 251.20 | 259.65 | 255.43 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 735.00 | 246.80 | 255.00 | 250.90 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 740.00 | 241.20 | 250.00 | 245.60 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 745.00 | 236.20 | 244.65 | 240.43 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 750.00 | 231.80 | 239.35 | 235.58 | % | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 760.00 | 221.20 | 230.00 | 225.60 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 770.00 | 211.20 | 220.00 | 215.60 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 780.00 | 201.25 | 209.70 | 205.48 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 785.00 | 196.25 | 204.70 | 200.48 | 227.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 790.00 | 191.90 | 199.40 | 195.65 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 795.00 | 186.90 | 194.40 | 190.65 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 800.00 | 182.15 | 189.40 | 185.78 | 185.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 805.00 | 177.05 | 184.40 | 180.73 | % | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 810.00 | 172.75 | 179.00 | 175.88 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 815.00 | 167.75 | 174.00 | 170.88 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 820.00 | 162.75 | 169.00 | 165.88 | 148.36 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 825.00 | 157.80 | 163.80 | 160.80 | 106.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:05 PM EST |
| 830.00 | 152.80 | 158.85 | 155.83 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 835.00 | 147.80 | 153.70 | 150.75 | % | 0.18 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 840.00 | 142.80 | 149.35 | 146.08 | 142.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:05 PM EST |
| 845.00 | 137.80 | 143.85 | 140.83 | % | 0.17 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 850.00 | 132.85 | 138.85 | 135.85 | 95.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |
| 855.00 | 127.85 | 133.55 | 130.70 | % | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 860.00 | 122.85 | 129.35 | 126.10 | 102.16 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 865.00 | 117.85 | 123.30 | 120.58 | 102.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 870.00 | 112.85 | 119.10 | 115.98 | 110.46 | -24.36 | -18.07% | 0.13 | 2 | 8 | 0.67 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 875.00 | 107.90 | 113.60 | 110.75 | 115.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 880.00 | 102.90 | 109.15 | 106.03 | 100.55 | -38.62 | -27.75% | 0.12 | 3 | 3 | 0.62 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 885.00 | 97.95 | 103.95 | 100.95 | 116.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 890.00 | 92.95 | 99.00 | 95.98 | 132.19 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | 1.00 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 895.00 | 88.00 | 94.25 | 91.13 | 99.74 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | 1.00 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 900.00 | 83.00 | 88.20 | 85.60 | 81.44 | -10.85 | -11.76% | 0.10 | 3 | 53 | 0.48 | 0.99 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 905.00 | 78.85 | 84.20 | 81.53 | 93.81 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.50 | 0.99 | 0.00 | -0.21 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 910.00 | 73.15 | 79.15 | 76.15 | 78.68 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.48 | 0.98 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 915.00 | 69.15 | 73.80 | 71.48 | 103.36 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.44 | 0.97 | 0.00 | -0.27 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 920.00 | 63.30 | 69.30 | 66.30 | 66.30 | -3.04 | -4.39% | 0.07 | 2 | 27 | 0.44 | 0.97 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 925.00 | 59.15 | 64.60 | 61.88 | 56.49 | -12.87 | -18.56% | 0.07 | 2 | 69 | 0.42 | 0.96 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 930.00 | 53.75 | 59.65 | 56.70 | 50.49 | -9.54 | -15.90% | 0.06 | 2 | 30 | 0.40 | 0.95 | 0.00 | -0.36 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 935.00 | 48.30 | 53.70 | 51.00 | 50.74 | -36.71 | -41.98% | 0.05 | 1 | 43 | 0.34 | 0.94 | 0.00 | -0.42 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 940.00 | 44.75 | 48.80 | 46.78 | 42.78 | -27.85 | -39.44% | 0.05 | 11 | 17 | 0.32 | 0.92 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 945.00 | 39.15 | 45.00 | 42.08 | 43.99 | -25.47 | -36.67% | 0.04 | 8 | 25 | 0.33 | 0.90 | 0.01 | -0.50 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 950.00 | 35.00 | 39.10 | 37.05 | 36.68 | -2.71 | -6.88% | 0.04 | 1 | 62 | 0.28 | 0.88 | 0.01 | -0.55 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 955.00 | 31.40 | 34.35 | 32.88 | 32.83 | -15.93 | -32.67% | 0.03 | 6 | 151 | 0.20 | 0.85 | 0.01 | -0.60 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 960.00 | 26.65 | 31.55 | 29.10 | 28.75 | -3.15 | -9.88% | 0.03 | 31 | 149 | 0.21 | 0.82 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 965.00 | 22.10 | 27.40 | 24.75 | 23.13 | -7.24 | -23.84% | 0.03 | 3 | 78 | 0.21 | 0.77 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 967.50 | 21.40 | 25.30 | 23.35 | 21.80 | -26.99 | -55.32% | 0.02 | 3 | 2 | 0.22 | 0.75 | 0.01 | -0.74 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 970.00 | 20.20 | 23.20 | 21.70 | 19.75 | -5.00 | -20.21% | 0.02 | 80 | 262 | 0.22 | 0.72 | 0.01 | -0.76 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 972.50 | 17.90 | 21.15 | 19.53 | 33.72 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.21 | 0.69 | 0.01 | -0.78 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 975.00 | 16.70 | 18.35 | 17.53 | 17.51 | -3.49 | -16.62% | 0.02 | 35 | 102 | 0.21 | 0.66 | 0.01 | -0.81 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 977.50 | 15.05 | 17.95 | 16.50 | 14.34 | -5.26 | -26.84% | 0.02 | 11 | 15 | 0.22 | 0.63 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 980.00 | 13.70 | 14.80 | 14.25 | 14.48 | -3.95 | -21.44% | 0.01 | 92 | 138 | 0.20 | 0.59 | 0.01 | -0.84 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 982.50 | 12.35 | 13.45 | 12.90 | 13.73 | -1.82 | -11.71% | 0.01 | 96 | 6 | 0.20 | 0.55 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 985.00 | 11.30 | 13.25 | 12.28 | 11.50 | -3.81 | -24.89% | 0.01 | 390 | 134 | 0.20 | 0.52 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 987.50 | 9.60 | 10.45 | 10.03 | 10.30 | -3.10 | -23.14% | 0.01 | 191 | 20 | 0.20 | 0.48 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 990.00 | 8.80 | 9.75 | 9.28 | 9.15 | -4.35 | -32.23% | 0.01 | 332 | 404 | 0.21 | 0.45 | 0.01 | -0.84 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 992.50 | 7.65 | 8.70 | 8.18 | 8.05 | -3.40 | -29.70% | 0.01 | 58 | 17 | 0.20 | 0.41 | 0.01 | -0.83 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 995.00 | 7.00 | 7.70 | 7.35 | 6.70 | -3.90 | -36.80% | 0.01 | 879 | 106 | 0.21 | 0.38 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,000.00 | 5.05 | 5.80 | 5.43 | 5.75 | -2.30 | -28.58% | 0.01 | 638 | 709 | 0.20 | 0.32 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,005.00 | 3.80 | 5.40 | 4.60 | 4.23 | -2.07 | -32.86% | 0.00 | 932 | 191 | 0.21 | 0.27 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,010.00 | 2.91 | 3.70 | 3.31 | 3.23 | -1.97 | -37.89% | 0.00 | 221 | 478 | 0.21 | 0.22 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,015.00 | 1.95 | 3.20 | 2.58 | 2.45 | -1.90 | -43.68% | 0.00 | 119 | 194 | 0.21 | 0.18 | 0.01 | -0.60 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,020.00 | 1.60 | 2.50 | 2.05 | 1.61 | -1.84 | -53.34% | 0.00 | 264 | 560 | 0.22 | 0.15 | 0.01 | -0.53 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,025.00 | 1.30 | 1.70 | 1.50 | 1.50 | -1.00 | -40.00% | 0.00 | 182 | 818 | 0.22 | 0.12 | 0.01 | -0.47 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,030.00 | 1.08 | 1.30 | 1.19 | 1.15 | -0.83 | -41.92% | 0.00 | 184 | 391 | 0.23 | 0.10 | 0.01 | -0.40 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,035.00 | 0.75 | 1.16 | 0.96 | 1.00 | -0.50 | -33.34% | 0.00 | 570 | 425 | 0.23 | 0.08 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,040.00 | 0.70 | 0.84 | 0.77 | 0.71 | -0.57 | -44.54% | 0.00 | 89 | 244 | 0.24 | 0.06 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,045.00 | 0.49 | 0.84 | 0.67 | 0.70 | -0.30 | -30.00% | 0.00 | 19 | 100 | 0.24 | 0.05 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,050.00 | 0.41 | 0.72 | 0.57 | 0.55 | -0.35 | -38.89% | 0.00 | 215 | 456 | 0.25 | 0.04 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,055.00 | 0.36 | 0.52 | 0.44 | 0.58 | -0.17 | -22.67% | 0.00 | 56 | 60 | 0.27 | 0.03 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,060.00 | 0.13 | 0.62 | 0.38 | 0.42 | -0.26 | -38.24% | 0.00 | 315 | 123 | 0.26 | 0.02 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,065.00 | 0.03 | 0.40 | 0.22 | 0.27 | -0.28 | -50.91% | 0.00 | 157 | 49 | 0.24 | 0.02 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,070.00 | 0.05 | 0.36 | 0.21 | 0.38 | -0.11 | -22.45% | 0.00 | 132 | 116 | 0.26 | 0.01 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,075.00 | 0.22 | 0.36 | 0.29 | 0.28 | -0.12 | -30.00% | 0.00 | 144 | 54 | 0.31 | 0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,080.00 | 0.21 | 0.30 | 0.26 | 0.30 | -0.10 | -25.00% | 0.00 | 133 | 179 | 0.32 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,085.00 | 0.11 | 0.26 | 0.19 | 0.26 | -0.05 | -16.13% | 0.00 | 89 | 35 | 0.31 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,090.00 | 0.01 | 0.27 | 0.14 | 0.26 | -0.03 | -10.35% | 0.00 | 147 | 158 | 0.31 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,095.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 1,100.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 275 | 304 | 0.35 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,110.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 50 | 178 | 0.34 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 0.28 | 0.14 | 0.21 | +0.09 | +75.00% | 0.00 | 24 | 75 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,130.00 | 0.04 | 0.11 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 98 | 37 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 68 | 55 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.19 | -76.00% | 0.00 | 10 | 95 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.88 | 0.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 106 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 2.87 | 1.44 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,220.00 | 0.02 | 0.35 | 0.19 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 96 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 70 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 745.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 4.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 0.06 | 0.03 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.17 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 825.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 0.14 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 0.08 | 0.04 | 0.15 | -0.27 | -64.29% | 0.00 | 4 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 845.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.45 | -93.75% | 0.00 | 2 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 111 | 45 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 855.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.45 | -86.54% | 0.00 | 31 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 865.00 | 0.00 | 0.12 | 0.06 | 0.33 | +0.32 | +3,200.00% | 0.00 | 14 | 54 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 870.00 | 0.05 | 0.14 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 9 | 31 | 0.37 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 875.00 | 0.00 | 0.27 | 0.14 | 0.21 | +0.05 | +31.25% | 0.00 | 13 | 36 | 0.36 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.21 | 0.11 | 0.24 | +0.03 | +14.29% | 0.00 | 27 | 86 | 0.39 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 885.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.06 | +50.00% | 0.00 | 4 | 41 | 0.36 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 890.00 | 0.10 | 0.24 | 0.17 | 0.19 | +0.03 | +18.75% | 0.00 | 16 | 69 | 0.32 | 0.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 895.00 | 0.00 | 0.34 | 0.17 | 0.20 | +0.04 | +25.00% | 0.00 | 54 | 56 | 0.34 | 0.00 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 900.00 | 0.00 | 0.28 | 0.14 | 0.17 | -0.15 | -46.88% | 0.00 | 120 | 172 | 0.32 | -0.01 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 905.00 | 0.08 | 0.39 | 0.24 | 0.40 | +0.02 | +5.27% | 0.00 | 3 | 121 | 0.29 | -0.01 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 910.00 | 0.24 | 0.34 | 0.29 | 0.37 | -0.20 | -35.09% | 0.00 | 55 | 418 | 0.28 | -0.02 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 915.00 | 0.14 | 0.41 | 0.28 | 0.43 | -0.02 | -4.45% | 0.00 | 26 | 229 | 0.26 | -0.03 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 920.00 | 0.37 | 0.59 | 0.48 | 0.47 | -0.19 | -28.79% | 0.00 | 538 | 95 | 0.27 | -0.03 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 925.00 | 0.24 | 0.62 | 0.43 | 0.58 | -0.29 | -33.34% | 0.00 | 43 | 200 | 0.25 | -0.04 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 930.00 | 0.52 | 0.74 | 0.63 | 0.69 | -0.31 | -31.00% | 0.00 | 555 | 171 | 0.25 | -0.05 | 0.00 | -0.36 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 935.00 | 0.57 | 0.94 | 0.76 | 0.85 | -0.52 | -37.96% | 0.00 | 125 | 321 | 0.24 | -0.06 | 0.00 | -0.42 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 940.00 | 0.77 | 1.14 | 0.96 | 1.07 | -0.56 | -34.36% | 0.00 | 205 | 185 | 0.23 | -0.08 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 945.00 | 1.10 | 1.64 | 1.37 | 1.39 | -0.68 | -32.85% | 0.00 | 234 | 120 | 0.23 | -0.10 | 0.01 | -0.50 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 950.00 | 1.44 | 1.89 | 1.67 | 1.80 | -0.93 | -34.07% | 0.00 | 310 | 387 | 0.22 | -0.12 | 0.01 | -0.55 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 955.00 | 1.93 | 2.61 | 2.27 | 2.63 | -0.67 | -20.31% | 0.00 | 391 | 224 | 0.22 | -0.15 | 0.01 | -0.60 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 960.00 | 2.85 | 3.30 | 3.08 | 3.10 | -0.82 | -20.92% | 0.00 | 457 | 215 | 0.22 | -0.18 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 965.00 | 3.80 | 4.35 | 4.08 | 3.61 | -1.48 | -29.08% | 0.00 | 185 | 457 | 0.21 | -0.23 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 967.50 | 4.30 | 4.70 | 4.50 | 4.82 | -0.98 | -16.90% | 0.00 | 32 | 315 | 0.21 | -0.25 | 0.01 | -0.74 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 970.00 | 5.00 | 5.55 | 5.28 | 5.23 | -0.82 | -13.56% | 0.01 | 228 | 152 | 0.21 | -0.28 | 0.01 | -0.76 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 972.50 | 5.60 | 6.40 | 6.00 | 6.10 | -0.76 | -11.08% | 0.01 | 49 | 51 | 0.21 | -0.31 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 975.00 | 5.95 | 7.25 | 6.60 | 6.98 | -1.32 | -15.91% | 0.01 | 342 | 288 | 0.21 | -0.34 | 0.01 | -0.81 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 977.50 | 7.15 | 8.05 | 7.60 | 7.40 | -0.77 | -9.43% | 0.01 | 69 | 128 | 0.21 | -0.37 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 980.00 | 8.30 | 9.70 | 9.00 | 8.86 | -1.09 | -10.96% | 0.01 | 180 | 114 | 0.21 | -0.41 | 0.01 | -0.84 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 982.50 | 9.35 | 10.15 | 9.75 | 10.11 | -0.49 | -4.63% | 0.01 | 70 | 46 | 0.21 | -0.45 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 985.00 | 10.30 | 11.90 | 11.10 | 11.00 | -0.60 | -5.18% | 0.01 | 343 | 106 | 0.21 | -0.48 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 987.50 | 11.00 | 13.40 | 12.20 | 12.30 | -0.85 | -6.47% | 0.01 | 30 | 46 | 0.21 | -0.52 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 990.00 | 12.10 | 15.25 | 13.68 | 13.72 | -0.73 | -5.06% | 0.01 | 42 | 104 | 0.21 | -0.55 | 0.01 | -0.84 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 992.50 | 14.10 | 16.35 | 15.23 | 14.80 | -1.16 | -7.27% | 0.02 | 19 | 77 | 0.21 | -0.59 | 0.01 | -0.83 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 995.00 | 15.70 | 18.00 | 16.85 | 16.85 | +0.17 | +1.02% | 0.02 | 32 | 75 | 0.22 | -0.62 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,000.00 | 19.60 | 22.05 | 20.83 | 20.60 | -0.40 | -1.91% | 0.02 | 38 | 288 | 0.23 | -0.68 | 0.01 | -0.78 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,005.00 | 19.35 | 26.65 | 23.00 | 23.81 | +0.76 | +3.30% | 0.02 | 28 | 48 | 0.27 | -0.73 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,010.00 | 25.45 | 30.35 | 27.90 | 27.96 | +0.81 | +2.99% | 0.03 | 6 | 76 | 0.21 | -0.78 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,015.00 | 29.40 | 35.60 | 32.50 | 33.62 | +3.62 | +12.07% | 0.03 | 2 | 81 | 0.31 | -0.82 | 0.01 | -0.60 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,020.00 | 33.50 | 39.00 | 36.25 | 40.00 | +5.63 | +16.39% | 0.04 | 26 | 195 | 0.29 | -0.85 | 0.01 | -0.53 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,025.00 | 37.75 | 43.95 | 40.85 | 43.27 | +9.80 | +29.28% | 0.04 | 1 | 22 | 0.32 | -0.88 | 0.01 | -0.47 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,030.00 | 42.85 | 48.85 | 45.85 | 46.27 | +18.77 | +68.26% | 0.04 | 14 | 66 | 0.34 | -0.91 | 0.01 | -0.40 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,035.00 | 47.35 | 53.45 | 50.40 | 26.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.92 | 0.00 | -0.34 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 1,040.00 | 52.10 | 57.80 | 54.95 | 55.97 | +9.63 | +20.79% | 0.05 | 7 | 33 | 0.35 | -0.94 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,045.00 | 57.50 | 63.15 | 60.33 | 69.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.95 | 0.00 | -0.24 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 1,050.00 | 61.50 | 68.05 | 64.78 | 66.87 | +27.87 | +71.47% | 0.06 | 2 | 10 | 0.40 | -0.96 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,055.00 | 67.00 | 73.00 | 70.00 | 71.82 | +8.45 | +13.34% | 0.07 | 2 | 2 | 0.42 | -0.97 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,060.00 | 71.90 | 77.95 | 74.93 | 68.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,065.00 | 77.45 | 82.90 | 80.18 | 52.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.11 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 1,070.00 | 82.30 | 87.85 | 85.08 | % | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.08 | 2/20/2026 4:00:05 PM EST | |||
| 1,075.00 | 86.40 | 93.60 | 90.00 | 73.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 1,080.00 | 91.15 | 98.70 | 94.93 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 1,085.00 | 95.35 | 104.30 | 99.83 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,090.00 | 101.15 | 108.70 | 104.93 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,095.00 | 106.15 | 113.70 | 109.93 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 1,100.00 | 111.15 | 118.70 | 114.93 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 1,110.00 | 121.20 | 128.90 | 125.05 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 1,120.00 | 131.15 | 139.10 | 135.13 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,130.00 | 141.15 | 148.90 | 145.03 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,140.00 | 151.35 | 158.90 | 155.13 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,150.00 | 161.15 | 168.90 | 165.03 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,160.00 | 171.15 | 178.90 | 175.03 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,170.00 | 181.15 | 189.30 | 185.23 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,180.00 | 191.15 | 199.30 | 195.23 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,190.00 | 201.15 | 209.00 | 205.08 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,200.00 | 211.15 | 218.90 | 215.03 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,210.00 | 220.35 | 229.10 | 224.73 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,220.00 | 231.15 | 238.90 | 235.03 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,230.00 | 241.15 | 248.70 | 244.93 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,240.00 | 251.15 | 259.25 | 255.20 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,250.00 | 260.35 | 269.30 | 264.83 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,260.00 | 270.35 | 279.30 | 274.83 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,270.00 | 281.15 | 289.30 | 285.23 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,280.00 | 290.35 | 299.30 | 294.83 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,290.00 | 301.15 | 309.25 | 305.20 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 1,300.00 | 310.35 | 319.30 | 314.83 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |