Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.25 as of 2/20/2026 7:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 50.30 | 54.20 | 52.25 | 50.72 | -8.08 | -13.75% | 1.41 | 19 | 3 | 5.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 38.00 | 49.30 | 53.10 | 51.20 | 49.72 | -8.47 | -14.56% | 1.35 | 24 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 39.00 | 48.30 | 51.40 | 49.85 | 47.64 | -8.99 | -15.88% | 1.28 | 30 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 40.00 | 47.30 | 50.10 | 48.70 | 47.12 | -8.75 | -15.67% | 1.22 | 30 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 41.00 | 46.30 | 50.20 | 48.25 | 47.94 | -0.47 | -0.98% | 1.18 | 13 | 2 | 4.68 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 42.00 | 45.30 | 48.80 | 47.05 | 46.54 | -1.41 | -2.95% | 1.12 | 20 | 4 | 4.29 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 43.00 | 44.30 | 47.80 | 46.05 | 46.46 | -0.42 | -0.90% | 1.07 | 17 | 6 | 4.17 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 44.00 | 43.35 | 46.95 | 45.15 | 44.02 | -7.53 | -14.61% | 1.03 | 11 | 5 | 4.16 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 42.35 | 46.20 | 44.28 | 44.38 | -6.02 | -11.95% | 0.98 | 4 | 4 | 4.20 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 46.00 | 41.35 | 45.25 | 43.30 | 43.41 | -5.95 | -12.06% | 0.94 | 2 | 3 | 4.09 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 47.00 | 40.35 | 44.25 | 42.30 | 43.08 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.98 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 48.00 | 39.40 | 43.25 | 41.33 | 42.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.90 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 49.00 | 38.40 | 42.10 | 40.25 | 43.61 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.72 | 0.99 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 37.45 | 40.75 | 39.10 | 36.84 | -8.81 | -19.30% | 0.78 | 5 | 2 | 3.42 | 0.99 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 51.00 | 36.45 | 39.65 | 38.05 | 41.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.27 | 0.98 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 52.00 | 35.50 | 39.35 | 37.43 | % | 0.72 | 0 | 0 | 3.55 | 0.98 | 0.00 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 53.00 | 34.50 | 38.35 | 36.43 | % | 0.69 | 0 | 0 | 3.45 | 0.98 | 0.00 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 54.00 | 33.55 | 37.40 | 35.48 | 33.81 | % | 0.66 | 2 | 0 | 3.38 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 55.00 | 32.60 | 36.50 | 34.55 | 32.82 | -7.66 | -18.93% | 0.63 | 4 | 1 | 3.30 | 0.97 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 56.00 | 31.65 | 34.90 | 33.28 | 40.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.95 | 0.97 | 0.00 | -0.13 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 57.00 | 30.70 | 34.55 | 32.63 | 39.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.16 | 0.96 | 0.00 | -0.14 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 58.00 | 29.75 | 33.60 | 31.68 | % | 0.55 | 0 | 0 | 3.09 | 0.96 | 0.00 | -0.15 | 2/20/2026 4:00:08 PM EST | |||
| 59.00 | 28.80 | 32.80 | 30.80 | % | 0.52 | 0 | 0 | 3.08 | 0.95 | 0.00 | -0.17 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 27.90 | 31.75 | 29.83 | 28.30 | -8.11 | -22.28% | 0.50 | 10 | 8 | 2.97 | 0.95 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 61.00 | 26.95 | 29.90 | 28.43 | 28.00 | % | 0.47 | 20 | 0 | 2.53 | 0.94 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 62.00 | 26.05 | 28.85 | 27.45 | 27.10 | % | 0.44 | 3 | 0 | 2.42 | 0.93 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 63.00 | 25.15 | 28.45 | 26.80 | 26.19 | % | 0.43 | 6 | 0 | 2.59 | 0.93 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 64.00 | 25.10 | 28.10 | 26.60 | 26.60 | -5.00 | -15.83% | 0.42 | 52 | 1 | 1.84 | 0.92 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 24.15 | 27.10 | 25.63 | 25.61 | -5.26 | -17.04% | 0.39 | 52 | 3 | 1.78 | 0.91 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 22.35 | 25.45 | 23.90 | 23.73 | -3.74 | -13.62% | 0.36 | 19 | 1 | 2.34 | 0.90 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 21.95 | 24.45 | 23.20 | 22.69 | -2.01 | -8.14% | 0.35 | 26 | 2 | 2.26 | 0.89 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 20.70 | 23.50 | 22.10 | 22.02 | -4.98 | -18.45% | 0.33 | 1 | 4 | 2.20 | 0.88 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 20.00 | 22.95 | 21.48 | 28.35 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.27 | 0.87 | 0.01 | -0.34 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 19.40 | 22.50 | 20.95 | 20.80 | -6.65 | -24.23% | 0.30 | 36 | 29 | 1.69 | 0.86 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 18.60 | 20.95 | 19.78 | 18.55 | +6.00 | +47.81% | 0.28 | 1 | 2 | 1.60 | 0.85 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 17.85 | 20.25 | 19.05 | 18.80 | -3.53 | -15.81% | 0.26 | 22 | 5 | 1.65 | 0.84 | 0.01 | -0.40 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 18.15 | 19.40 | 18.78 | 17.74 | -2.38 | -11.83% | 0.26 | 6 | 376 | 1.84 | 0.82 | 0.01 | -0.41 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 17.00 | 18.65 | 17.83 | 19.10 | -6.13 | -24.30% | 0.24 | 16 | 48 | 1.78 | 0.81 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 16.70 | 17.70 | 17.20 | 17.15 | -4.78 | -21.80% | 0.23 | 8 | 181 | 1.81 | 0.80 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 76.00 | 15.65 | 17.00 | 16.33 | 14.75 | -6.95 | -32.03% | 0.21 | 25 | 47 | 1.76 | 0.78 | 0.01 | -0.46 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 77.00 | 14.95 | 16.20 | 15.58 | 15.70 | -4.52 | -22.36% | 0.20 | 27 | 264 | 1.75 | 0.77 | 0.01 | -0.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 78.00 | 13.85 | 15.60 | 14.73 | 14.30 | -5.83 | -28.97% | 0.19 | 23 | 42 | 1.70 | 0.75 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 79.00 | 13.20 | 14.85 | 14.03 | 11.89 | -8.99 | -43.06% | 0.18 | 33 | 82 | 1.69 | 0.73 | 0.02 | -0.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 12.75 | 14.10 | 13.43 | 13.20 | -5.65 | -29.98% | 0.17 | 146 | 313 | 1.71 | 0.72 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 81.00 | 12.20 | 13.30 | 12.75 | 12.35 | -5.40 | -30.43% | 0.16 | 9 | 26 | 1.70 | 0.70 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 82.00 | 11.70 | 12.70 | 12.20 | 11.77 | -6.38 | -35.16% | 0.15 | 11 | 43 | 1.71 | 0.68 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 83.00 | 11.20 | 12.15 | 11.68 | 11.23 | -5.29 | -32.03% | 0.14 | 40 | 116 | 1.72 | 0.66 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 84.00 | 10.70 | 11.30 | 11.00 | 11.00 | -6.55 | -37.33% | 0.13 | 73 | 379 | 1.70 | 0.65 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 10.20 | 10.75 | 10.48 | 10.50 | -6.12 | -36.83% | 0.12 | 1,285 | 983 | 1.70 | 0.63 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 86.00 | 9.60 | 10.20 | 9.90 | 9.83 | -4.37 | -30.78% | 0.12 | 292 | 95 | 1.69 | 0.61 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 87.00 | 9.00 | 9.60 | 9.30 | 9.26 | -3.96 | -29.96% | 0.11 | 259 | 199 | 1.67 | 0.59 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 88.00 | 8.50 | 9.10 | 8.80 | 8.70 | -4.29 | -33.03% | 0.10 | 492 | 185 | 1.67 | 0.57 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 89.00 | 8.05 | 8.35 | 8.20 | 8.30 | -4.72 | -36.26% | 0.09 | 451 | 459 | 1.64 | 0.55 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 7.60 | 7.90 | 7.75 | 7.88 | -4.90 | -38.35% | 0.09 | 3,926 | 1,389 | 1.64 | 0.53 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 91.00 | 7.05 | 7.50 | 7.28 | 7.32 | -3.33 | -31.27% | 0.08 | 593 | 1,197 | 1.64 | 0.51 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 92.00 | 6.55 | 6.95 | 6.75 | 6.65 | -5.06 | -43.22% | 0.07 | 407 | 852 | 1.61 | 0.49 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 93.00 | 6.30 | 6.40 | 6.35 | 6.37 | -4.63 | -42.10% | 0.07 | 415 | 206 | 1.61 | 0.47 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 94.00 | 5.85 | 6.00 | 5.93 | 6.00 | -4.37 | -42.15% | 0.06 | 2,723 | 566 | 1.60 | 0.45 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 5.45 | 5.60 | 5.53 | 5.53 | -4.34 | -43.98% | 0.06 | 4,251 | 1,636 | 1.59 | 0.43 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 96.00 | 5.05 | 5.20 | 5.13 | 5.05 | -4.27 | -45.82% | 0.05 | 206 | 554 | 1.58 | 0.41 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.00 | 4.60 | 5.05 | 4.83 | 4.73 | -4.30 | -47.62% | 0.05 | 220 | 460 | 1.58 | 0.39 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 98.00 | 4.30 | 4.70 | 4.50 | 4.30 | -4.02 | -48.32% | 0.05 | 340 | 577 | 1.58 | 0.37 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 99.00 | 3.95 | 4.25 | 4.10 | 4.10 | -4.08 | -49.88% | 0.04 | 289 | 318 | 1.55 | 0.36 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 3.75 | 3.80 | 3.78 | 3.79 | -3.51 | -48.09% | 0.04 | 6,533 | 4,371 | 1.54 | 0.34 | 0.02 | -0.50 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 101.00 | 3.40 | 3.65 | 3.53 | 3.50 | -3.44 | -49.57% | 0.03 | 642 | 433 | 1.54 | 0.32 | 0.02 | -0.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 102.00 | 3.10 | 3.30 | 3.20 | 3.25 | -3.23 | -49.85% | 0.03 | 108 | 241 | 1.52 | 0.30 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 103.00 | 2.89 | 3.05 | 2.97 | 2.96 | -3.46 | -53.90% | 0.03 | 329 | 465 | 1.52 | 0.28 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 104.00 | 2.65 | 2.84 | 2.75 | 2.73 | -2.97 | -52.11% | 0.03 | 217 | 531 | 1.52 | 0.27 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 2.43 | 2.53 | 2.48 | 2.44 | -2.96 | -54.82% | 0.02 | 1,779 | 3,033 | 1.50 | 0.25 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 106.00 | 2.23 | 2.42 | 2.33 | 2.27 | -2.73 | -54.60% | 0.02 | 124 | 566 | 1.51 | 0.24 | 0.02 | -0.41 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 107.00 | 2.04 | 2.17 | 2.11 | 2.10 | -2.65 | -55.79% | 0.02 | 141 | 179 | 1.50 | 0.22 | 0.02 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 108.00 | 1.86 | 1.98 | 1.92 | 1.97 | -2.53 | -56.23% | 0.02 | 422 | 455 | 1.49 | 0.21 | 0.02 | -0.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 109.00 | 1.70 | 1.80 | 1.75 | 1.81 | -2.61 | -59.05% | 0.02 | 325 | 198 | 1.48 | 0.19 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 1.51 | 1.69 | 1.60 | 1.63 | -2.15 | -56.88% | 0.01 | 3,725 | 4,422 | 1.47 | 0.18 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 111.00 | 1.38 | 1.50 | 1.44 | 1.52 | -2.13 | -58.36% | 0.01 | 323 | 247 | 1.46 | 0.17 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 112.00 | 1.28 | 1.41 | 1.35 | 1.46 | -2.11 | -59.11% | 0.01 | 172 | 254 | 1.47 | 0.15 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 113.00 | 1.17 | 1.26 | 1.22 | 1.16 | -2.01 | -63.41% | 0.01 | 373 | 192 | 1.46 | 0.14 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 114.00 | 1.05 | 1.19 | 1.12 | 1.07 | -1.88 | -63.73% | 0.01 | 193 | 113 | 1.47 | 0.13 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.95 | 1.01 | 0.98 | 1.00 | -1.72 | -63.24% | 0.01 | 6,702 | 4,044 | 1.44 | 0.12 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 116.00 | 0.75 | 0.96 | 0.86 | 0.96 | -1.84 | -65.72% | 0.01 | 268 | 309 | 1.43 | 0.11 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 117.00 | 0.80 | 0.89 | 0.85 | 0.90 | -1.43 | -61.38% | 0.01 | 105 | 235 | 1.45 | 0.10 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 118.00 | 0.58 | 0.78 | 0.68 | 0.75 | -1.42 | -65.44% | 0.01 | 54 | 1,016 | 1.41 | 0.09 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 119.00 | 0.58 | 0.71 | 0.65 | 0.78 | -1.30 | -62.50% | 0.01 | 57 | 120 | 1.42 | 0.09 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 0.58 | 0.67 | 0.63 | 0.62 | -1.25 | -66.85% | 0.01 | 1,156 | 3,184 | 1.44 | 0.08 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 121.00 | 0.38 | 0.58 | 0.48 | 0.64 | -1.31 | -67.18% | 0.00 | 31 | 39 | 1.39 | 0.07 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 122.00 | 0.43 | 0.55 | 0.49 | 0.54 | -1.26 | -70.00% | 0.00 | 117 | 35 | 1.42 | 0.07 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 123.00 | 0.33 | 0.49 | 0.41 | 0.50 | -1.25 | -71.43% | 0.00 | 80 | 94 | 1.39 | 0.06 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 124.00 | 0.38 | 0.48 | 0.43 | 0.45 | -1.07 | -70.40% | 0.00 | 26 | 63 | 1.44 | 0.06 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.34 | 0.44 | 0.39 | 0.39 | -0.95 | -70.90% | 0.00 | 1,835 | 5,714 | 1.44 | 0.05 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 126.00 | 0.31 | 0.44 | 0.38 | 0.36 | -0.87 | -70.74% | 0.00 | 550 | 187 | 1.46 | 0.05 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 127.00 | 0.07 | 0.69 | 0.38 | 0.32 | % | 0.00 | 12 | 0 | 1.41 | 0.04 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 128.00 | 0.01 | 0.57 | 0.29 | 0.36 | % | 0.00 | 13 | 0 | 1.28 | 0.04 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 130.00 | 0.21 | 0.30 | 0.26 | 0.20 | -0.73 | -78.50% | 0.00 | 942 | 1,295 | 1.45 | 0.03 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.56 | -77.78% | 0.00 | 947 | 2,873 | 1.44 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.35 | -76.09% | 0.00 | 207 | 932 | 1.53 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 0.01 | 0.18 | 0.10 | 0.06 | -0.21 | -77.78% | 0.00 | 46 | 205 | 1.46 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 0.02 | 0.13 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 174 | 290 | 1.54 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.74 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 43 | 322 | 1.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 924 | 3,147 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 5 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 35 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 41 | 2.43 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 44.00 | 0.05 | 0.16 | 0.11 | 0.07 | +0.04 | +133.34% | 0.00 | 125 | 5 | 2.34 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 476 | 386 | 2.20 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 46.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 22 | 16 | 1.96 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 47.00 | 0.03 | 0.25 | 0.14 | 0.08 | -0.08 | -50.00% | 0.00 | 25 | 24 | 2.15 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 48.00 | 0.05 | 0.16 | 0.11 | 0.14 | +0.08 | +133.34% | 0.00 | 293 | 332 | 2.05 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 49.00 | 0.01 | 0.15 | 0.08 | 0.17 | +0.02 | +13.34% | 0.00 | 468 | 7 | 1.84 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 0.12 | 0.21 | 0.17 | 0.14 | +0.06 | +75.00% | 0.00 | 1,936 | 1,189 | 2.10 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 51.00 | 0.10 | 0.26 | 0.18 | 0.24 | +0.14 | +140.00% | 0.00 | 1,900 | 102 | 2.04 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 52.00 | 0.19 | 0.29 | 0.24 | 0.21 | +0.08 | +61.54% | 0.00 | 179 | 37 | 2.09 | -0.02 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 53.00 | 0.16 | 0.25 | 0.21 | 0.25 | +0.11 | +78.58% | 0.00 | 34 | 44 | 1.98 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 54.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.19 | -43.19% | 0.00 | 1,276 | 2,166 | 1.97 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 0.25 | 0.36 | 0.31 | 0.30 | +0.03 | +11.12% | 0.01 | 752 | 655 | 1.98 | -0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 56.00 | 0.25 | 0.38 | 0.32 | 0.47 | -0.01 | -2.09% | 0.01 | 123 | 22 | 1.94 | -0.03 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 57.00 | 0.15 | 0.51 | 0.33 | 0.44 | +0.04 | +10.00% | 0.01 | 84 | 27 | 1.87 | -0.04 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 58.00 | 0.42 | 0.50 | 0.46 | 0.42 | +0.15 | +55.56% | 0.01 | 274 | 183 | 1.95 | -0.04 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 59.00 | 0.48 | 0.59 | 0.54 | 0.52 | +0.22 | +73.34% | 0.01 | 569 | 72 | 1.95 | -0.05 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.26 | +74.29% | 0.01 | 2,537 | 1,127 | 1.95 | -0.05 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 61.00 | 0.64 | 0.74 | 0.69 | 0.75 | +0.37 | +97.37% | 0.01 | 361 | 255 | 1.94 | -0.06 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 62.00 | 0.60 | 0.78 | 0.69 | 0.79 | +0.25 | +46.30% | 0.01 | 423 | 212 | 1.87 | -0.07 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 63.00 | 0.80 | 0.93 | 0.87 | 0.89 | +0.44 | +97.78% | 0.01 | 960 | 176 | 1.91 | -0.07 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 64.00 | 0.85 | 1.01 | 0.93 | 0.98 | +0.49 | +100.00% | 0.01 | 772 | 1,644 | 1.88 | -0.08 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 1.03 | 1.12 | 1.08 | 1.10 | +0.50 | +83.34% | 0.02 | 1,879 | 1,148 | 1.89 | -0.09 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 1.12 | 1.25 | 1.19 | 1.24 | +0.49 | +65.34% | 0.02 | 203 | 1,323 | 1.87 | -0.10 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 1.29 | 1.37 | 1.33 | 1.47 | +0.67 | +83.75% | 0.02 | 275 | 2,594 | 1.86 | -0.11 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 1.41 | 1.55 | 1.48 | 1.50 | +0.67 | +80.73% | 0.02 | 199 | 512 | 1.85 | -0.12 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 1.57 | 1.74 | 1.66 | 1.68 | +0.72 | +75.00% | 0.02 | 206 | 209 | 1.85 | -0.13 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 1.71 | 1.80 | 1.76 | 1.80 | +0.77 | +74.76% | 0.03 | 3,799 | 1,982 | 1.81 | -0.14 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 1.92 | 2.03 | 1.98 | 1.98 | +0.84 | +73.69% | 0.03 | 217 | 206 | 1.82 | -0.15 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 2.08 | 2.18 | 2.13 | 2.18 | +0.87 | +66.42% | 0.03 | 203 | 112 | 1.80 | -0.16 | 0.01 | -0.40 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 2.32 | 2.48 | 2.40 | 2.36 | +0.96 | +68.58% | 0.03 | 353 | 362 | 1.81 | -0.18 | 0.01 | -0.41 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 2.53 | 2.70 | 2.62 | 2.62 | +1.12 | +74.67% | 0.04 | 222 | 258 | 1.79 | -0.19 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 2.80 | 2.86 | 2.83 | 2.81 | +1.18 | +72.40% | 0.04 | 1,164 | 3,716 | 1.78 | -0.20 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 76.00 | 2.98 | 3.15 | 3.07 | 3.12 | +1.40 | +81.40% | 0.04 | 276 | 224 | 1.76 | -0.22 | 0.01 | -0.46 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 77.00 | 3.25 | 3.45 | 3.35 | 3.50 | +1.54 | +78.58% | 0.04 | 232 | 587 | 1.75 | -0.23 | 0.01 | -0.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 78.00 | 3.50 | 3.70 | 3.60 | 3.74 | +1.68 | +81.56% | 0.05 | 395 | 734 | 1.74 | -0.25 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 79.00 | 3.80 | 4.10 | 3.95 | 4.05 | +1.79 | +79.21% | 0.05 | 413 | 815 | 1.73 | -0.27 | 0.02 | -0.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 4.15 | 4.35 | 4.25 | 4.25 | +1.75 | +70.00% | 0.05 | 3,992 | 2,356 | 1.72 | -0.28 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 81.00 | 4.45 | 4.70 | 4.58 | 4.85 | +2.10 | +76.37% | 0.06 | 304 | 1,016 | 1.71 | -0.30 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 82.00 | 4.80 | 5.05 | 4.93 | 5.00 | +2.04 | +68.92% | 0.06 | 369 | 1,561 | 1.70 | -0.32 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 83.00 | 5.20 | 5.40 | 5.30 | 5.30 | +2.16 | +68.79% | 0.06 | 479 | 369 | 1.69 | -0.34 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 84.00 | 5.55 | 5.80 | 5.68 | 5.80 | +2.37 | +69.10% | 0.07 | 240 | 365 | 1.68 | -0.35 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 5.90 | 6.20 | 6.05 | 6.00 | +2.30 | +62.17% | 0.07 | 1,975 | 1,190 | 1.67 | -0.37 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 86.00 | 6.35 | 6.80 | 6.58 | 6.55 | +2.55 | +63.75% | 0.08 | 935 | 161 | 1.67 | -0.39 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 87.00 | 6.75 | 7.05 | 6.90 | 7.10 | +2.60 | +57.78% | 0.08 | 400 | 166 | 1.64 | -0.41 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 88.00 | 7.20 | 7.65 | 7.43 | 7.50 | +2.83 | +60.60% | 0.08 | 896 | 352 | 1.64 | -0.43 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 89.00 | 7.65 | 8.05 | 7.85 | 7.95 | +2.69 | +51.15% | 0.09 | 833 | 772 | 1.62 | -0.45 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 8.20 | 8.60 | 8.40 | 8.40 | +2.96 | +54.42% | 0.09 | 2,802 | 1,290 | 1.62 | -0.47 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 91.00 | 8.70 | 9.40 | 9.05 | 9.21 | +3.29 | +55.58% | 0.10 | 182 | 843 | 1.64 | -0.49 | 0.02 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 92.00 | 9.25 | 9.70 | 9.48 | 9.52 | +3.42 | +56.07% | 0.10 | 195 | 889 | 1.60 | -0.51 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 93.00 | 9.75 | 10.40 | 10.08 | 10.82 | +4.34 | +66.98% | 0.11 | 72 | 1,122 | 1.60 | -0.53 | 0.02 | -0.57 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 94.00 | 10.40 | 11.20 | 10.80 | 10.80 | +3.64 | +50.84% | 0.11 | 261 | 1,375 | 1.62 | -0.55 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 10.95 | 11.85 | 11.40 | 11.50 | +3.80 | +49.36% | 0.12 | 282 | 703 | 1.62 | -0.57 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 96.00 | 11.60 | 12.50 | 12.05 | 12.03 | +3.83 | +46.71% | 0.13 | 215 | 1,115 | 1.61 | -0.59 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.00 | 11.95 | 13.15 | 12.55 | 13.45 | +4.85 | +56.40% | 0.13 | 66 | 478 | 1.58 | -0.61 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 98.00 | 12.55 | 14.05 | 13.30 | 13.31 | +4.38 | +49.05% | 0.14 | 17 | 444 | 1.59 | -0.63 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 99.00 | 13.30 | 14.50 | 13.90 | 16.75 | +6.26 | +59.68% | 0.14 | 16 | 61 | 1.56 | -0.64 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 14.15 | 14.75 | 14.45 | 14.55 | +4.35 | +42.65% | 0.14 | 177 | 348 | 1.52 | -0.66 | 0.02 | -0.50 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 101.00 | 14.55 | 15.95 | 15.25 | 18.48 | +7.40 | +66.79% | 0.15 | 3 | 26 | 1.53 | -0.68 | 0.02 | -0.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 102.00 | 15.20 | 16.70 | 15.95 | 17.28 | +5.55 | +47.32% | 0.16 | 10 | 27 | 1.52 | -0.70 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 103.00 | 16.00 | 17.65 | 16.83 | 16.50 | +4.78 | +40.79% | 0.16 | 27 | 40 | 1.54 | -0.72 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 104.00 | 16.80 | 19.30 | 18.05 | 17.82 | +5.28 | +42.11% | 0.17 | 25 | 28 | 1.64 | -0.73 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 17.60 | 19.95 | 18.78 | 18.82 | +5.60 | +42.36% | 0.18 | 32 | 154 | 1.62 | -0.75 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 106.00 | 18.35 | 20.70 | 19.53 | 20.20 | +3.96 | +24.39% | 0.18 | 22 | 15 | 1.59 | -0.76 | 0.02 | -0.41 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 107.00 | 19.20 | 21.05 | 20.13 | 20.49 | +6.25 | +43.89% | 0.19 | 4 | 47 | 1.55 | -0.78 | 0.02 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 108.00 | 20.00 | 22.55 | 21.28 | 21.62 | +6.67 | +44.62% | 0.20 | 19 | 46 | 1.63 | -0.79 | 0.02 | -0.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 109.00 | 20.80 | 22.60 | 21.70 | 22.95 | +7.13 | +45.07% | 0.20 | 41 | 14 | 1.52 | -0.81 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 21.30 | 24.35 | 22.83 | 22.88 | +6.47 | +39.43% | 0.21 | 35 | 157 | 1.54 | -0.82 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 111.00 | 22.50 | 24.50 | 23.50 | 23.85 | +6.72 | +39.23% | 0.21 | 5 | 10 | 1.53 | -0.83 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 112.00 | 22.05 | 25.50 | 23.78 | 25.62 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.86 | -0.84 | 0.01 | -0.31 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 113.00 | 22.80 | 26.15 | 24.48 | 25.59 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.14 | -0.86 | 0.01 | -0.29 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 114.00 | 25.10 | 27.25 | 26.18 | 28.24 | +1.95 | +7.42% | 0.23 | 2 | 4 | 1.48 | -0.87 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 26.05 | 28.85 | 27.45 | 26.66 | -0.45 | -1.66% | 0.24 | 23 | 106 | 1.59 | -0.88 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 116.00 | 25.65 | 29.75 | 27.70 | 24.39 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.16 | -0.89 | 0.01 | -0.24 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 117.00 | 27.65 | 30.00 | 28.83 | 30.31 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.91 | -0.90 | 0.01 | -0.23 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 118.00 | 27.75 | 31.40 | 29.58 | 31.14 | 0.00 | 0.00% | 0.25 | 0 | 26 | 2.14 | -0.91 | 0.01 | -0.21 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 119.00 | 28.85 | 32.35 | 30.60 | 32.09 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.16 | -0.91 | 0.01 | -0.20 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 30.00 | 33.30 | 31.65 | 26.80 | 0.00 | 0.00% | 0.26 | 0 | 73 | 2.17 | -0.92 | 0.01 | -0.19 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 121.00 | 31.15 | 34.25 | 32.70 | 26.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.19 | -0.93 | 0.01 | -0.17 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 122.00 | 32.35 | 35.20 | 33.78 | % | 0.28 | 0 | 0 | 2.21 | -0.93 | 0.01 | -0.16 | 2/20/2026 4:00:08 PM EST | |||
| 123.00 | 32.30 | 36.15 | 34.23 | 27.89 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.25 | -0.94 | 0.01 | -0.15 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 124.00 | 33.25 | 37.10 | 35.18 | 28.69 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.25 | -0.94 | 0.01 | -0.14 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 34.95 | 38.05 | 36.50 | 31.50 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.29 | -0.95 | 0.01 | -0.13 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 126.00 | 35.25 | 39.00 | 37.13 | % | 0.29 | 0 | 0 | 2.31 | -0.95 | 0.01 | -0.12 | 2/20/2026 4:00:08 PM EST | |||
| 127.00 | 36.40 | 40.00 | 38.20 | % | 0.30 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.11 | 2/20/2026 4:00:08 PM EST | |||
| 128.00 | 36.95 | 40.95 | 38.95 | % | 0.30 | 0 | 0 | 2.36 | -0.96 | 0.00 | -0.10 | 2/20/2026 4:00:08 PM EST | |||
| 130.00 | 39.15 | 42.90 | 41.03 | 35.35 | 0.00 | 0.00% | 0.32 | 0 | 29 | 2.40 | -0.97 | 0.00 | -0.09 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 44.00 | 47.85 | 45.93 | 57.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.54 | -0.98 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 49.75 | 52.80 | 51.28 | 45.74 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.65 | -0.99 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 53.75 | 57.75 | 55.75 | 50.46 | 0.00 | 0.00% | 0.38 | 0 | 18 | 2.79 | -0.99 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 58.95 | 62.75 | 60.85 | 53.57 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.90 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 64.50 | 67.75 | 66.13 | 58.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.02 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 69.55 | 72.75 | 71.15 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST |