Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $199.76 as of 2/20/2026 1:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 81.65 | 85.15 | 83.40 | % | 0.70 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 76.80 | 80.05 | 78.43 | 76.05 | -11.70 | -13.34% | 0.63 | 1 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 71.70 | 75.15 | 73.43 | 82.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 66.70 | 70.15 | 68.43 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 61.70 | 65.05 | 63.38 | 75.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 56.75 | 60.20 | 58.48 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 150.00 | 51.85 | 55.10 | 53.48 | 54.94 | % | 0.36 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 155.00 | 46.75 | 50.10 | 48.43 | % | 0.31 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 160.00 | 41.80 | 45.50 | 43.65 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 165.00 | 36.90 | 40.15 | 38.53 | % | 0.23 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:01 PM EST | |||
| 167.50 | 34.35 | 37.70 | 36.03 | % | 0.22 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.04 | 2/20/2026 4:00:01 PM EST | |||
| 170.00 | 31.85 | 35.60 | 33.73 | % | 0.20 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.08 | 2/20/2026 4:00:01 PM EST | |||
| 172.50 | 29.50 | 32.75 | 31.13 | 36.84 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 26.95 | 30.45 | 28.70 | % | 0.16 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.11 | 2/20/2026 4:00:01 PM EST | |||
| 177.50 | 24.50 | 27.80 | 26.15 | % | 0.15 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.12 | 2/20/2026 4:00:01 PM EST | |||
| 180.00 | 22.15 | 25.50 | 23.83 | % | 0.13 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.17 | 2/20/2026 4:00:01 PM EST | |||
| 182.50 | 19.70 | 22.75 | 21.23 | % | 0.12 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.19 | 2/20/2026 4:00:01 PM EST | |||
| 185.00 | 17.40 | 20.80 | 19.10 | % | 0.10 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.25 | 2/20/2026 4:00:01 PM EST | |||
| 187.50 | 15.10 | 18.55 | 16.83 | % | 0.09 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.27 | 2/20/2026 4:00:01 PM EST | |||
| 190.00 | 13.60 | 16.05 | 14.83 | 16.50 | +4.60 | +38.66% | 0.08 | 1 | 1 | 0.46 | 0.83 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 192.50 | 11.25 | 13.90 | 12.58 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.79 | 0.02 | -0.34 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 9.50 | 11.60 | 10.55 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.75 | 0.02 | -0.36 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 197.50 | 7.35 | 10.55 | 8.95 | 8.90 | +2.02 | +29.36% | 0.05 | 2 | 13 | 0.47 | 0.69 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 5.70 | 8.60 | 7.15 | 8.20 | +2.47 | +43.11% | 0.04 | 43 | 71 | 0.45 | 0.63 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 202.50 | 5.40 | 7.15 | 6.28 | 5.20 | +0.55 | +11.83% | 0.03 | 39 | 17 | 0.50 | 0.55 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 205.00 | 4.15 | 4.70 | 4.43 | 4.45 | +0.75 | +20.27% | 0.02 | 29 | 21 | 0.44 | 0.47 | 0.03 | -0.37 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 207.50 | 3.05 | 3.95 | 3.50 | 3.30 | +0.63 | +23.60% | 0.02 | 4 | 10 | 0.45 | 0.39 | 0.03 | -0.35 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 2.20 | 2.40 | 2.30 | 2.47 | +0.57 | +30.00% | 0.01 | 125 | 42 | 0.42 | 0.32 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 212.50 | 0.92 | 1.92 | 1.42 | 1.52 | +0.07 | +4.83% | 0.01 | 16 | 86 | 0.39 | 0.27 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 215.00 | 0.48 | 1.32 | 0.90 | 1.15 | +0.09 | +8.50% | 0.00 | 39 | 74 | 0.38 | 0.23 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 217.50 | 0.35 | 1.40 | 0.88 | 0.86 | -0.03 | -3.38% | 0.00 | 4 | 5 | 0.42 | 0.19 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 0.27 | 1.02 | 0.65 | 0.54 | -0.09 | -14.29% | 0.00 | 102 | 31 | 0.43 | 0.16 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 0.66 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.12 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.56 | -73.69% | 0.00 | 1 | 169 | 0.57 | 0.09 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 1.18 | 0.59 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.06 | 0.01 | -0.13 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.23 | -60.53% | 0.00 | 6 | 93 | 0.61 | 0.06 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 0.54 | 0.27 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.05 | 0.01 | -0.11 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.96 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.03 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 237.50 | 0.00 | 1.37 | 0.69 | 14.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.02 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 242.50 | 0.00 | 1.38 | 0.69 | 12.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 247.50 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 252.50 | 0.00 | 1.37 | 0.69 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.11 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.34 | 0.67 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 262.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.54 | 0.27 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 1.97 | 0.99 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 282.50 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.13 | 0.57 | 0.45 | +0.22 | +95.66% | 0.00 | 1 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 9.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 2/20/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | 0.20 | -0.21 | -51.22% | 0.00 | 23 | 6 | 0.83 | -0.01 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.08 | 2/20/2026 4:00:01 PM EST | |||
| 175.00 | 0.16 | 0.75 | 0.46 | 0.27 | -0.37 | -57.82% | 0.00 | 7 | 15 | 0.68 | -0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 1.76 | 0.88 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | -0.03 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.32 | -0.67 | -67.68% | 0.00 | 17 | 39 | 0.66 | -0.06 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 1.44 | 0.72 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | -0.07 | 0.01 | -0.19 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 0.33 | 1.24 | 0.79 | 0.93 | -0.77 | -45.30% | 0.00 | 13 | 81 | 0.55 | -0.11 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 187.50 | 0.66 | 1.66 | 1.16 | 1.00 | -1.02 | -50.50% | 0.01 | 1 | 64 | 0.56 | -0.13 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 0.98 | 1.39 | 1.19 | 1.12 | -1.38 | -55.20% | 0.01 | 37 | 98 | 0.51 | -0.17 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 192.50 | 1.44 | 1.78 | 1.61 | 1.59 | -1.51 | -48.71% | 0.01 | 5 | 56 | 0.50 | -0.21 | 0.02 | -0.34 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 1.94 | 2.31 | 2.13 | 2.15 | -1.35 | -38.58% | 0.01 | 31 | 541 | 0.49 | -0.25 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 197.50 | 2.57 | 3.10 | 2.84 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | -0.31 | 0.03 | -0.38 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 3.35 | 3.90 | 3.63 | 3.68 | -2.62 | -41.59% | 0.02 | 65 | 289 | 0.47 | -0.37 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 202.50 | 4.35 | 4.95 | 4.65 | 4.66 | -3.04 | -39.49% | 0.02 | 9 | 23 | 0.47 | -0.45 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 205.00 | 5.40 | 7.60 | 6.50 | 5.65 | -2.80 | -33.14% | 0.03 | 6 | 21 | 0.52 | -0.53 | 0.03 | -0.37 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 207.50 | 6.95 | 7.35 | 7.15 | 7.80 | -0.85 | -9.83% | 0.03 | 37 | 14 | 0.44 | -0.61 | 0.03 | -0.35 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 7.60 | 9.05 | 8.33 | 8.76 | -1.51 | -14.71% | 0.04 | 4 | 110 | 0.39 | -0.68 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 212.50 | 9.50 | 12.05 | 10.78 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.73 | 0.02 | -0.31 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 215.00 | 11.35 | 14.40 | 12.88 | 11.43 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.63 | -0.77 | 0.02 | -0.31 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 217.50 | 13.45 | 16.30 | 14.88 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.61 | -0.81 | 0.02 | -0.28 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 15.45 | 18.85 | 17.15 | 21.38 | +8.40 | +64.72% | 0.08 | 4 | 65 | 0.69 | -0.84 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 222.50 | 17.70 | 21.15 | 19.43 | 9.85 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.71 | -0.88 | 0.01 | -0.21 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 225.00 | 20.15 | 23.55 | 21.85 | 25.83 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.79 | -0.91 | 0.01 | -0.17 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 227.50 | 22.60 | 26.00 | 24.30 | 9.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.13 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 24.95 | 28.45 | 26.70 | 32.97 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.86 | -0.94 | 0.01 | -0.13 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 232.50 | 27.80 | 30.80 | 29.30 | 35.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | -0.95 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 235.00 | 29.55 | 33.50 | 31.53 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 237.50 | 32.00 | 36.15 | 34.08 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.05 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 34.50 | 38.55 | 36.53 | 22.64 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 242.50 | 37.05 | 41.10 | 39.08 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 245.00 | 40.05 | 43.50 | 41.78 | 43.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.14 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 247.50 | 42.55 | 45.95 | 44.25 | 45.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 250.00 | 44.60 | 48.40 | 46.50 | 46.12 | +10.57 | +29.74% | 0.19 | 2 | 2 | 1.18 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 252.50 | 47.55 | 51.05 | 49.30 | 37.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 255.00 | 49.65 | 53.55 | 51.60 | 52.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 257.50 | 51.95 | 56.05 | 54.00 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 260.00 | 55.30 | 58.40 | 56.85 | 59.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.29 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 262.50 | 57.00 | 61.05 | 59.03 | 47.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 265.00 | 59.50 | 63.55 | 61.53 | 64.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 267.50 | 62.30 | 65.95 | 64.13 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 270.00 | 65.05 | 68.45 | 66.75 | 67.52 | -0.78 | -1.15% | 0.25 | 2 | 4 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 272.50 | 67.15 | 70.40 | 68.78 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 275.00 | 70.05 | 73.45 | 71.75 | 36.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 277.50 | 72.55 | 75.90 | 74.23 | 80.00 | % | 0.27 | 2 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 280.00 | 75.05 | 78.40 | 76.73 | 82.50 | +4.25 | +5.44% | 0.27 | 1 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 282.50 | 77.45 | 81.05 | 79.25 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 285.00 | 79.50 | 83.55 | 81.53 | 69.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 287.50 | 82.00 | 86.20 | 84.10 | 75.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 290.00 | 84.50 | 88.55 | 86.53 | 82.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 292.50 | 87.00 | 91.15 | 89.08 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 295.00 | 89.50 | 93.55 | 91.53 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 297.50 | 92.95 | 96.05 | 94.50 | 84.82 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 300.00 | 94.55 | 98.55 | 96.55 | 59.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:01 PM EST |
| 302.50 | 97.90 | 100.95 | 99.43 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 305.00 | 99.50 | 103.55 | 101.53 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 307.50 | 102.00 | 106.05 | 104.03 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 310.00 | 104.50 | 108.60 | 106.55 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 312.50 | 107.00 | 111.05 | 109.03 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 315.00 | 109.55 | 113.55 | 111.55 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 320.00 | 114.50 | 118.55 | 116.53 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 325.00 | 119.50 | 123.65 | 121.58 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 330.00 | 124.50 | 128.55 | 126.53 | 122.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 335.00 | 129.50 | 133.55 | 131.53 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 340.00 | 134.45 | 138.65 | 136.55 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 345.00 | 139.45 | 143.55 | 141.50 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 350.00 | 144.45 | 148.55 | 146.50 | % | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 355.00 | 149.45 | 153.55 | 151.50 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 360.00 | 154.50 | 158.65 | 156.58 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 365.00 | 159.45 | 163.55 | 161.50 | % | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 370.00 | 164.45 | 168.50 | 166.48 | % | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 380.00 | 174.45 | 178.60 | 176.53 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 390.00 | 184.45 | 188.65 | 186.55 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 400.00 | 194.45 | 198.55 | 196.50 | % | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST |