Options Chain for EATON CORP PLC SHS (ETN) - $377.32 as of 2/20/2026 1:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 171.40 | 175.40 | 173.40 | % | 0.87 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 205.00 | 166.40 | 170.40 | 168.40 | % | 0.82 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 210.00 | 161.40 | 165.40 | 163.40 | % | 0.78 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 215.00 | 156.40 | 160.40 | 158.40 | % | 0.74 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 220.00 | 151.40 | 155.30 | 153.35 | % | 0.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 225.00 | 146.50 | 150.30 | 148.40 | % | 0.66 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 230.00 | 141.50 | 145.30 | 143.40 | 110.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:55 PM EST |
| 235.00 | 136.40 | 140.30 | 138.35 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 240.00 | 131.50 | 135.30 | 133.40 | 100.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:55 PM EST |
| 245.00 | 126.50 | 130.30 | 128.40 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 250.00 | 121.50 | 124.80 | 123.15 | 90.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:55 PM EST |
| 255.00 | 116.50 | 119.80 | 118.15 | 121.50 | % | 0.46 | 1 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 260.00 | 111.50 | 114.70 | 113.10 | 116.10 | +35.00 | +43.16% | 0.43 | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 265.00 | 106.50 | 109.90 | 108.20 | 111.10 | % | 0.41 | 1 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 270.00 | 101.60 | 104.30 | 102.95 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 275.00 | 96.50 | 100.30 | 98.40 | % | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 280.00 | 91.50 | 95.30 | 93.40 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 285.00 | 86.50 | 90.30 | 88.40 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 290.00 | 81.50 | 85.30 | 83.40 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 295.00 | 76.50 | 79.90 | 78.20 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 300.00 | 71.50 | 74.90 | 73.20 | 61.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 305.00 | 66.60 | 70.00 | 68.30 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 310.00 | 61.60 | 64.50 | 63.05 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 315.00 | 56.70 | 59.40 | 58.05 | 44.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 320.00 | 51.70 | 55.40 | 53.55 | 72.03 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 325.00 | 46.70 | 50.50 | 48.60 | 67.13 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 330.00 | 41.80 | 45.60 | 43.70 | 43.02 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 332.50 | 39.40 | 42.10 | 40.75 | % | 0.12 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 2/20/2026 3:59:55 PM EST | |||
| 335.00 | 37.00 | 40.40 | 38.70 | 41.30 | +24.90 | +151.83% | 0.12 | 2 | 6 | 0.70 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 337.50 | 34.50 | 37.10 | 35.80 | 39.00 | % | 0.11 | 2 | 0 | 0.59 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 340.00 | 32.10 | 35.30 | 33.70 | 32.40 | -3.73 | -10.33% | 0.10 | 2 | 6 | 0.62 | 0.95 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 342.50 | 29.70 | 32.70 | 31.20 | % | 0.09 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.16 | 2/20/2026 3:59:55 PM EST | |||
| 345.00 | 27.40 | 30.70 | 29.05 | 30.84 | -7.35 | -19.25% | 0.08 | 2 | 6 | 0.59 | 0.92 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 347.50 | 25.00 | 27.70 | 26.35 | 30.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.91 | 0.01 | -0.23 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 350.00 | 22.70 | 25.40 | 24.05 | 49.30 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.49 | 0.88 | 0.01 | -0.28 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 352.50 | 20.40 | 23.40 | 21.90 | 25.00 | % | 0.06 | 1 | 0 | 0.49 | 0.86 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 355.00 | 18.20 | 20.90 | 19.55 | 22.70 | +8.17 | +56.23% | 0.06 | 1 | 8 | 0.45 | 0.83 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 357.50 | 15.90 | 18.70 | 17.30 | % | 0.05 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.40 | 2/20/2026 3:59:55 PM EST | |||
| 360.00 | 15.00 | 16.50 | 15.75 | 15.45 | -4.91 | -24.12% | 0.04 | 3 | 12 | 0.37 | 0.76 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 362.50 | 12.20 | 14.70 | 13.45 | % | 0.04 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.48 | 2/20/2026 3:59:55 PM EST | |||
| 365.00 | 10.20 | 13.10 | 11.65 | 18.96 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.33 | 0.67 | 0.02 | -0.51 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 367.50 | 9.90 | 11.40 | 10.65 | % | 0.03 | 0 | 0 | 0.37 | 0.62 | 0.02 | -0.53 | 2/20/2026 3:59:55 PM EST | |||
| 370.00 | 8.40 | 9.20 | 8.80 | 7.60 | -6.45 | -45.91% | 0.02 | 2 | 10 | 0.35 | 0.57 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 372.50 | 7.00 | 8.00 | 7.50 | 6.30 | % | 0.02 | 44 | 0 | 0.35 | 0.52 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 375.00 | 5.50 | 6.70 | 6.10 | 5.30 | -7.80 | -59.55% | 0.02 | 19 | 28 | 0.34 | 0.46 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 377.50 | 4.30 | 5.50 | 4.90 | 4.60 | -3.30 | -41.78% | 0.01 | 16 | 6 | 0.33 | 0.41 | 0.02 | -0.49 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 380.00 | 1.85 | 4.30 | 3.08 | 3.60 | -2.96 | -45.13% | 0.01 | 17 | 50 | 0.28 | 0.34 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 382.50 | 1.95 | 3.60 | 2.78 | 2.95 | -5.24 | -63.98% | 0.01 | 2 | 19 | 0.31 | 0.29 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 385.00 | 1.60 | 3.00 | 2.30 | 3.86 | -2.67 | -40.89% | 0.01 | 1 | 49 | 0.32 | 0.23 | 0.02 | -0.35 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 387.50 | 1.25 | 2.40 | 1.83 | 1.85 | -3.15 | -63.00% | 0.00 | 7 | 20 | 0.32 | 0.19 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 390.00 | 1.10 | 1.90 | 1.50 | 1.45 | -1.42 | -49.48% | 0.00 | 11 | 25 | 0.33 | 0.16 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 392.50 | 0.70 | 1.50 | 1.10 | 1.20 | -0.68 | -36.17% | 0.00 | 1 | 16 | 0.32 | 0.14 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 395.00 | 0.60 | 2.90 | 1.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | 0.10 | 0.01 | -0.22 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 397.50 | 0.40 | 1.75 | 1.08 | 1.15 | +0.05 | +4.55% | 0.00 | 1 | 14 | 0.37 | 0.10 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 400.00 | 0.30 | 2.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | 0.08 | 0.01 | -0.19 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 2.45 | 1.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.04 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.03 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 407.50 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.03 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.02 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 412.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.07 | 2/20/2026 3:59:55 PM EST | |||
| 415.00 | 0.00 | 1.80 | 0.90 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.63 | 0.01 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 417.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 1.60 | 0.80 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 422.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 427.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 432.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 435.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 437.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 442.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 445.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 447.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.62 | -1.93 | -75.69% | 0.00 | 4 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | 0.11 | -1.17 | -91.41% | 0.00 | 3 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 332.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.06 | 2/20/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.08 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 337.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 340.00 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.05 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 342.50 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.05 | 0.01 | -0.16 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 345.00 | 0.35 | 1.20 | 0.78 | 0.80 | -2.05 | -71.93% | 0.00 | 29 | 51 | 0.40 | -0.08 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 347.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.23 | 2/20/2026 3:59:55 PM EST | |||
| 350.00 | 0.90 | 1.55 | 1.23 | 2.13 | +0.76 | +55.48% | 0.00 | 25 | 34 | 0.39 | -0.12 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 352.50 | 1.05 | 2.35 | 1.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.40 | -0.14 | 0.01 | -0.32 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 355.00 | 1.45 | 3.20 | 2.33 | 2.12 | +0.19 | +9.85% | 0.01 | 4 | 14 | 0.42 | -0.17 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 357.50 | 1.70 | 2.70 | 2.20 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.40 | 2/20/2026 3:59:55 PM EST | |||
| 360.00 | 1.25 | 3.10 | 2.18 | 2.58 | +1.33 | +106.40% | 0.01 | 1 | 26 | 0.33 | -0.24 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 362.50 | 2.65 | 4.10 | 3.38 | 3.28 | +0.56 | +20.59% | 0.01 | 4 | 3 | 0.37 | -0.29 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 365.00 | 3.30 | 4.40 | 3.85 | 3.80 | +1.10 | +40.75% | 0.01 | 13 | 10 | 0.35 | -0.33 | 0.02 | -0.51 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 367.50 | 4.10 | 5.50 | 4.80 | 4.80 | -1.80 | -27.28% | 0.01 | 7 | 1 | 0.35 | -0.38 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 370.00 | 4.90 | 6.30 | 5.60 | 5.80 | +1.40 | +31.82% | 0.02 | 32 | 69 | 0.34 | -0.43 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 372.50 | 6.00 | 7.40 | 6.70 | 6.95 | +2.05 | +41.84% | 0.02 | 15 | 5 | 0.34 | -0.48 | 0.02 | -0.54 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 375.00 | 7.20 | 8.80 | 8.00 | 8.96 | +3.60 | +67.17% | 0.02 | 25 | 84 | 0.34 | -0.54 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 377.50 | 8.60 | 10.10 | 9.35 | 6.80 | -0.14 | -2.02% | 0.02 | 2 | 83 | 0.33 | -0.59 | 0.02 | -0.49 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 380.00 | 10.00 | 12.10 | 11.05 | 11.37 | +3.72 | +48.63% | 0.03 | 2 | 432 | 0.33 | -0.66 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 382.50 | 11.60 | 13.90 | 12.75 | 14.33 | +3.27 | +29.57% | 0.03 | 10 | 30 | 0.33 | -0.71 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 385.00 | 13.30 | 16.00 | 14.65 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.33 | -0.77 | 0.02 | -0.35 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 387.50 | 15.30 | 18.00 | 16.65 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.81 | 0.02 | -0.31 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 390.00 | 17.20 | 20.10 | 18.65 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.84 | 0.02 | -0.29 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 392.50 | 19.70 | 22.30 | 21.00 | 21.35 | +9.55 | +80.94% | 0.05 | 10 | 23 | 0.34 | -0.86 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 395.00 | 21.20 | 24.50 | 22.85 | 15.27 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | -0.90 | 0.01 | -0.22 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 397.50 | 23.40 | 26.80 | 25.10 | % | 0.06 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.24 | 2/20/2026 3:59:55 PM EST | |||
| 400.00 | 26.50 | 29.10 | 27.80 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.92 | 0.01 | -0.19 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 402.50 | 28.00 | 31.50 | 29.75 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.11 | 2/20/2026 3:59:55 PM EST | |||
| 405.00 | 30.30 | 33.90 | 32.10 | 9.31 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.97 | 0.00 | -0.09 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 407.50 | 32.70 | 36.30 | 34.50 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.58 | -0.97 | 0.00 | -0.08 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 410.00 | 35.10 | 38.80 | 36.95 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.08 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 412.50 | 37.70 | 41.30 | 39.50 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.07 | 2/20/2026 3:59:55 PM EST | |||
| 415.00 | 40.10 | 43.70 | 41.90 | 26.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 417.50 | 42.50 | 46.30 | 44.40 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 420.00 | 45.00 | 48.80 | 46.90 | 33.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 422.50 | 47.40 | 51.20 | 49.30 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 425.00 | 49.90 | 53.80 | 51.85 | 47.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 427.50 | 52.40 | 56.30 | 54.35 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 430.00 | 54.90 | 58.80 | 56.85 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 432.50 | 57.40 | 61.30 | 59.35 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 435.00 | 59.90 | 63.80 | 61.85 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 437.50 | 62.40 | 66.30 | 64.35 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 440.00 | 64.90 | 68.80 | 66.85 | 47.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 442.50 | 67.40 | 71.30 | 69.35 | 50.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 445.00 | 69.90 | 73.80 | 71.85 | 52.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 447.50 | 72.40 | 76.30 | 74.35 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 450.00 | 74.90 | 78.80 | 76.85 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 455.00 | 79.90 | 83.80 | 81.85 | 78.60 | % | 0.18 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 460.00 | 84.90 | 88.70 | 86.80 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 465.00 | 89.90 | 93.80 | 91.85 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 470.00 | 94.90 | 98.80 | 96.85 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 475.00 | 99.90 | 103.70 | 101.80 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 480.00 | 104.90 | 108.70 | 106.80 | 98.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |