Options Chain for GE VERNOVA INC COM (GEV) - $830.34 as of 2/20/2026 7:57:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 496.30 | 505.00 | 500.65 | % | 1.52 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 340.00 | 486.40 | 495.00 | 490.70 | % | 1.44 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 476.40 | 485.00 | 480.70 | % | 1.37 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 360.00 | 466.40 | 475.00 | 470.70 | % | 1.31 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 370.00 | 456.40 | 465.00 | 460.70 | % | 1.25 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 380.00 | 446.40 | 455.00 | 450.70 | % | 1.19 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 436.40 | 445.00 | 440.70 | % | 1.13 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 400.00 | 426.40 | 435.00 | 430.70 | % | 1.08 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 416.40 | 425.00 | 420.70 | % | 1.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 406.40 | 415.00 | 410.70 | % | 0.98 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 396.40 | 405.00 | 400.70 | 387.40 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 435.00 | 391.40 | 400.00 | 395.70 | % | 0.91 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 386.40 | 395.00 | 390.70 | 390.87 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 445.00 | 381.40 | 390.30 | 385.85 | % | 0.87 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 450.00 | 376.40 | 385.00 | 380.70 | 388.76 | +14.76 | +3.95% | 0.85 | 9 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 455.00 | 371.60 | 380.00 | 375.80 | % | 0.83 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 460.00 | 366.50 | 375.30 | 370.90 | % | 0.81 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 465.00 | 361.60 | 370.00 | 365.80 | % | 0.79 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 470.00 | 356.60 | 365.20 | 360.90 | 368.99 | % | 0.77 | 3 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 475.00 | 351.60 | 359.90 | 355.75 | % | 0.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 480.00 | 346.50 | 355.30 | 350.90 | % | 0.73 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 485.00 | 341.50 | 350.30 | 345.90 | % | 0.71 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 490.00 | 336.50 | 345.30 | 340.90 | % | 0.70 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 495.00 | 331.50 | 340.40 | 335.95 | % | 0.68 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 500.00 | 326.50 | 335.30 | 330.90 | % | 0.66 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 505.00 | 321.50 | 330.30 | 325.90 | % | 0.65 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 510.00 | 316.50 | 325.30 | 320.90 | % | 0.63 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 515.00 | 311.50 | 320.30 | 315.90 | % | 0.61 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 520.00 | 306.50 | 315.40 | 310.95 | 132.34 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 525.00 | 301.50 | 310.30 | 305.90 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 530.00 | 296.50 | 305.40 | 300.95 | 130.70 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 535.00 | 291.50 | 300.40 | 295.95 | 300.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 540.00 | 286.70 | 294.80 | 290.75 | 274.51 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 545.00 | 281.70 | 289.20 | 285.45 | 277.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 550.00 | 276.70 | 284.70 | 280.70 | 268.60 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 555.00 | 271.70 | 279.20 | 275.45 | 267.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 560.00 | 266.70 | 274.20 | 270.45 | 150.61 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 565.00 | 261.70 | 269.00 | 265.35 | 117.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 570.00 | 256.60 | 264.20 | 260.40 | 97.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 575.00 | 251.60 | 259.20 | 255.40 | 125.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 580.00 | 246.60 | 254.20 | 250.40 | 236.07 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 585.00 | 241.80 | 249.20 | 245.50 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 590.00 | 236.60 | 244.20 | 240.40 | 243.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 595.00 | 231.80 | 239.00 | 235.40 | 69.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 600.00 | 226.70 | 234.30 | 230.50 | 238.35 | +5.45 | +2.34% | 0.38 | 1 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 605.00 | 221.70 | 229.60 | 225.65 | 231.07 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 610.00 | 216.70 | 224.60 | 220.65 | 223.00 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 615.00 | 212.60 | 220.00 | 216.30 | 218.20 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 620.00 | 206.70 | 214.60 | 210.65 | 138.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 625.00 | 201.80 | 209.60 | 205.70 | 132.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 630.00 | 197.70 | 203.40 | 200.55 | 57.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 635.00 | 191.80 | 199.70 | 195.75 | 95.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 640.00 | 186.80 | 194.40 | 190.60 | 189.30 | +20.20 | +11.95% | 0.30 | 2 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 645.00 | 181.50 | 189.90 | 185.70 | 184.35 | -3.28 | -1.75% | 0.29 | 3 | 38 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 650.00 | 177.00 | 184.40 | 180.70 | 181.33 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 655.00 | 172.00 | 179.30 | 175.65 | 59.98 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 660.00 | 167.00 | 174.30 | 170.65 | 170.34 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 665.00 | 162.00 | 169.60 | 165.80 | 113.50 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.11 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 670.00 | 157.20 | 164.70 | 160.95 | 129.14 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 675.00 | 152.10 | 160.00 | 156.05 | 102.15 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 677.50 | 150.50 | 158.00 | 154.25 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 680.00 | 147.30 | 154.80 | 151.05 | 155.87 | +19.95 | +14.68% | 0.22 | 2 | 19 | 1.04 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 682.50 | 144.70 | 152.60 | 148.65 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 685.00 | 142.20 | 149.50 | 145.85 | 152.80 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.01 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 687.50 | 139.80 | 147.30 | 143.55 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 690.00 | 137.30 | 144.80 | 141.05 | 152.01 | 0.00 | 0.00% | 0.20 | 0 | 74 | 0.97 | 1.00 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 692.50 | 135.00 | 142.50 | 138.75 | 119.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 695.00 | 132.50 | 140.00 | 136.25 | 108.65 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.98 | 0.99 | 0.00 | -0.10 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 697.50 | 129.90 | 137.80 | 133.85 | 141.39 | +8.06 | +6.05% | 0.19 | 1 | 1 | 0.94 | 0.99 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 700.00 | 127.60 | 135.60 | 131.60 | 138.91 | +7.88 | +6.02% | 0.19 | 3 | 47 | 0.93 | 0.98 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 702.50 | 125.10 | 133.90 | 129.50 | 117.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 705.00 | 122.70 | 130.80 | 126.75 | 120.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.91 | 0.98 | 0.00 | -0.20 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 707.50 | 120.10 | 128.40 | 124.25 | % | 0.18 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.24 | 2/20/2026 4:00:08 PM EST | |||
| 710.00 | 117.70 | 125.30 | 121.50 | 127.70 | 0.00 | 0.00% | 0.17 | 6 | 22 | 0.91 | 0.97 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 712.50 | 115.20 | 123.60 | 119.40 | 117.60 | -7.65 | -6.11% | 0.17 | 1 | 1 | 0.88 | 0.97 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 715.00 | 112.80 | 121.40 | 117.10 | 127.36 | +10.68 | +9.16% | 0.16 | 2 | 4 | 0.89 | 0.97 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 717.50 | 110.40 | 118.70 | 114.55 | 113.66 | % | 0.16 | 2 | 0 | 0.87 | 0.97 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 720.00 | 107.90 | 116.70 | 112.30 | 116.65 | +3.38 | +2.99% | 0.16 | 9 | 42 | 0.86 | 0.96 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 722.50 | 105.50 | 113.90 | 109.70 | % | 0.15 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.34 | 2/20/2026 4:00:08 PM EST | |||
| 725.00 | 103.10 | 111.70 | 107.40 | 106.33 | +2.13 | +2.05% | 0.15 | 2 | 26 | 0.83 | 0.96 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 727.50 | 100.70 | 109.50 | 105.10 | % | 0.14 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.39 | 2/20/2026 4:00:08 PM EST | |||
| 730.00 | 98.30 | 107.00 | 102.65 | 100.12 | +7.92 | +8.59% | 0.14 | 1 | 22 | 0.80 | 0.95 | 0.00 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 732.50 | 95.90 | 104.80 | 100.35 | % | 0.14 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.44 | 2/20/2026 4:00:08 PM EST | |||
| 735.00 | 93.50 | 102.00 | 97.75 | 82.22 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.80 | 0.94 | 0.00 | -0.50 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 737.50 | 91.10 | 100.00 | 95.55 | % | 0.13 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.52 | 2/20/2026 4:00:08 PM EST | |||
| 740.00 | 88.60 | 97.60 | 93.10 | 93.87 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.78 | 0.93 | 0.00 | -0.56 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 742.50 | 86.40 | 94.00 | 90.20 | 73.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.92 | 0.00 | -0.61 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 745.00 | 85.00 | 90.20 | 87.60 | 95.55 | +15.95 | +20.04% | 0.12 | 13 | 42 | 0.67 | 0.92 | 0.00 | -0.62 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 747.50 | 82.70 | 87.90 | 85.30 | 84.88 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | 0.91 | 0.00 | -0.67 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 750.00 | 80.60 | 86.80 | 83.70 | 91.70 | +0.80 | +0.88% | 0.11 | 2 | 104 | 0.74 | 0.91 | 0.00 | -0.70 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 752.50 | 78.00 | 83.20 | 80.60 | 80.40 | +25.40 | +46.19% | 0.11 | 2 | 4 | 0.65 | 0.90 | 0.00 | -0.71 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 755.00 | 76.20 | 80.90 | 78.55 | 69.00 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.64 | 0.90 | 0.00 | -0.76 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 757.50 | 74.20 | 78.60 | 76.40 | 67.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.89 | 0.00 | -0.79 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 760.00 | 71.30 | 76.40 | 73.85 | 78.53 | -1.29 | -1.62% | 0.10 | 201 | 23 | 0.51 | 0.88 | 0.00 | -0.83 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 762.50 | 68.90 | 74.00 | 71.45 | 70.30 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.52 | 0.87 | 0.00 | -0.87 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 765.00 | 66.30 | 71.80 | 69.05 | 77.20 | +6.51 | +9.21% | 0.09 | 4 | 21 | 0.49 | 0.87 | 0.00 | -0.90 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 767.50 | 64.00 | 69.60 | 66.80 | 71.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.86 | 0.00 | -0.95 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 770.00 | 62.40 | 68.10 | 65.25 | 66.62 | -0.65 | -0.97% | 0.08 | 2 | 113 | 0.55 | 0.85 | 0.00 | -0.98 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 772.50 | 60.10 | 65.20 | 62.65 | 73.10 | % | 0.08 | 1 | 0 | 0.53 | 0.84 | 0.00 | -1.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 775.00 | 58.20 | 63.70 | 60.95 | 65.00 | +9.97 | +18.12% | 0.08 | 8 | 199 | 0.55 | 0.83 | 0.00 | -1.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 777.50 | 55.30 | 60.80 | 58.05 | 51.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | 0.82 | 0.00 | -1.10 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 780.00 | 53.90 | 58.80 | 56.35 | 56.73 | +3.73 | +7.04% | 0.07 | 3 | 29 | 0.53 | 0.81 | 0.00 | -1.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 782.50 | 51.80 | 58.80 | 55.30 | 50.72 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | 0.80 | 0.00 | -1.17 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 785.00 | 49.90 | 54.80 | 52.35 | 46.85 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.53 | 0.79 | 0.00 | -1.20 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 787.50 | 47.50 | 53.20 | 50.35 | % | 0.06 | 0 | 0 | 0.52 | 0.77 | 0.00 | -1.24 | 2/20/2026 4:00:08 PM EST | |||
| 790.00 | 45.00 | 51.10 | 48.05 | 55.13 | -1.07 | -1.91% | 0.06 | 118 | 11 | 0.51 | 0.76 | 0.01 | -1.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 792.50 | 44.10 | 49.00 | 46.55 | % | 0.06 | 0 | 0 | 0.52 | 0.75 | 0.01 | -1.30 | 2/20/2026 4:00:08 PM EST | |||
| 795.00 | 42.40 | 46.60 | 44.50 | 46.20 | +0.20 | +0.44% | 0.06 | 2 | 8 | 0.52 | 0.74 | 0.01 | -1.33 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 797.50 | 40.80 | 46.00 | 43.40 | 42.65 | -3.65 | -7.89% | 0.05 | 1 | 1 | 0.53 | 0.72 | 0.01 | -1.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 800.00 | 38.90 | 45.20 | 42.05 | 45.97 | -1.03 | -2.20% | 0.05 | 14 | 100 | 0.54 | 0.71 | 0.01 | -1.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 802.50 | 36.20 | 41.60 | 38.90 | 33.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.69 | 0.01 | -1.42 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 805.00 | 35.30 | 39.80 | 37.55 | 38.09 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.51 | 0.68 | 0.01 | -1.44 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 807.50 | 33.30 | 37.40 | 35.35 | 26.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.66 | 0.01 | -1.46 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 810.00 | 31.70 | 38.20 | 34.95 | 34.20 | -4.40 | -11.40% | 0.04 | 12 | 46 | 0.53 | 0.65 | 0.01 | -1.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 812.50 | 30.00 | 35.30 | 32.65 | 35.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | 0.63 | 0.01 | -1.50 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 815.00 | 28.30 | 35.00 | 31.65 | 31.20 | -2.20 | -6.59% | 0.04 | 139 | 169 | 0.52 | 0.61 | 0.01 | -1.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 817.50 | 29.10 | 31.00 | 30.05 | 34.10 | +2.50 | +7.92% | 0.04 | 2 | 10 | 0.51 | 0.60 | 0.01 | -1.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 820.00 | 26.90 | 31.30 | 29.10 | 28.06 | -6.59 | -19.02% | 0.04 | 17 | 91 | 0.53 | 0.58 | 0.01 | -1.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 822.50 | 25.20 | 29.00 | 27.10 | 32.21 | -0.49 | -1.50% | 0.03 | 16 | 13 | 0.51 | 0.56 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 825.00 | 23.70 | 26.70 | 25.20 | 28.02 | -3.28 | -10.48% | 0.03 | 7 | 68 | 0.50 | 0.55 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 827.50 | 23.30 | 25.00 | 24.15 | 25.00 | -2.80 | -10.08% | 0.03 | 5 | 33 | 0.50 | 0.53 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 830.00 | 22.00 | 24.00 | 23.00 | 22.50 | -3.27 | -12.69% | 0.03 | 63 | 93 | 0.50 | 0.51 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 832.50 | 20.00 | 21.80 | 20.90 | 20.50 | -3.53 | -14.69% | 0.03 | 75 | 30 | 0.48 | 0.49 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 835.00 | 18.50 | 21.30 | 19.90 | 19.38 | -4.05 | -17.29% | 0.02 | 75 | 102 | 0.48 | 0.47 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 837.50 | 17.70 | 21.90 | 19.80 | 19.00 | +3.10 | +19.50% | 0.02 | 54 | 6 | 0.51 | 0.46 | 0.01 | -1.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 840.00 | 16.60 | 20.00 | 18.30 | 17.00 | -3.64 | -17.64% | 0.02 | 145 | 108 | 0.49 | 0.44 | 0.01 | -1.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 842.50 | 15.70 | 19.70 | 17.70 | 17.59 | -3.10 | -14.99% | 0.02 | 37 | 41 | 0.51 | 0.42 | 0.01 | -1.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 845.00 | 14.00 | 17.50 | 15.75 | 15.40 | -3.20 | -17.21% | 0.02 | 14 | 49 | 0.49 | 0.40 | 0.01 | -1.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 850.00 | 12.50 | 14.80 | 13.65 | 13.00 | -2.90 | -18.24% | 0.02 | 146 | 312 | 0.48 | 0.36 | 0.01 | -1.44 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 855.00 | 9.50 | 12.30 | 10.90 | 12.14 | -2.46 | -16.85% | 0.01 | 27 | 74 | 0.46 | 0.33 | 0.01 | -1.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 860.00 | 8.20 | 11.40 | 9.80 | 7.70 | -5.20 | -40.31% | 0.01 | 90 | 129 | 0.47 | 0.30 | 0.01 | -1.31 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 865.00 | 6.90 | 10.50 | 8.70 | 9.35 | -1.65 | -15.00% | 0.01 | 38 | 63 | 0.47 | 0.26 | 0.01 | -1.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 870.00 | 6.00 | 8.00 | 7.00 | 6.97 | -2.46 | -26.09% | 0.01 | 76 | 293 | 0.46 | 0.23 | 0.01 | -1.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 875.00 | 5.30 | 7.00 | 6.15 | 6.00 | -2.23 | -27.10% | 0.01 | 45 | 40 | 0.46 | 0.21 | 0.01 | -1.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 880.00 | 4.40 | 6.00 | 5.20 | 5.00 | -2.26 | -31.13% | 0.01 | 44 | 74 | 0.46 | 0.18 | 0.01 | -0.99 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 885.00 | 3.40 | 5.50 | 4.45 | 4.80 | -1.70 | -26.16% | 0.01 | 28 | 47 | 0.46 | 0.16 | 0.00 | -0.90 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 890.00 | 3.00 | 4.90 | 3.95 | 3.95 | -1.85 | -31.90% | 0.00 | 16 | 44 | 0.47 | 0.13 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 895.00 | 2.40 | 4.20 | 3.30 | 3.48 | -0.62 | -15.13% | 0.00 | 15 | 45 | 0.47 | 0.12 | 0.00 | -0.73 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 900.00 | 2.20 | 3.00 | 2.60 | 3.00 | -0.80 | -21.06% | 0.00 | 93 | 241 | 0.46 | 0.10 | 0.00 | -0.65 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 905.00 | 1.45 | 2.70 | 2.08 | 2.25 | -0.86 | -27.66% | 0.00 | 7 | 42 | 0.45 | 0.08 | 0.00 | -0.58 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 910.00 | 1.30 | 2.25 | 1.78 | 2.01 | -0.85 | -29.72% | 0.00 | 497 | 47 | 0.46 | 0.07 | 0.00 | -0.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 915.00 | 0.65 | 2.70 | 1.68 | 1.25 | -0.48 | -27.75% | 0.00 | 2 | 22 | 0.46 | 0.06 | 0.00 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 920.00 | 0.45 | 2.80 | 1.63 | 1.02 | -0.78 | -43.34% | 0.00 | 114 | 181 | 0.43 | 0.05 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 925.00 | 0.30 | 1.10 | 0.70 | 0.77 | -0.51 | -39.85% | 0.00 | 26 | 52 | 0.42 | 0.04 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 930.00 | 0.50 | 1.40 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.03 | 0.00 | -0.29 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 935.00 | 0.15 | 2.05 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.03 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 940.00 | 0.05 | 1.05 | 0.55 | 0.51 | -0.12 | -19.05% | 0.00 | 5 | 20 | 0.44 | 0.02 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 945.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.42 | -51.22% | 0.00 | 2 | 2 | 0.51 | 0.02 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 950.00 | 0.00 | 0.70 | 0.35 | 0.60 | -0.45 | -42.86% | 0.00 | 13 | 89 | 0.51 | 0.02 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 955.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.37 | -67.28% | 0.00 | 18 | 15 | 0.42 | 0.01 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 960.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.68 | -93.16% | 0.00 | 1 | 40 | 0.53 | 0.01 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 965.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.01 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 975.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 985.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 990.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.37 | -88.10% | 0.00 | 11 | 30 | 0.58 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 995.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 1,000.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 1,005.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 1,020.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.59 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,110.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:08 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 2.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:08 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.72 | -93.51% | 0.00 | 5 | 74 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 610.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.17 | -53.13% | 0.00 | 41 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 1.00 | 0.50 | 0.51 | +0.02 | +4.09% | 0.00 | 35 | 423 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 3.40 | 1.70 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 635.00 | 0.00 | 4.40 | 2.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 645.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 0.90 | 0.45 | 0.28 | -0.07 | -20.00% | 0.00 | 10 | 83 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 655.00 | 0.00 | 2.10 | 1.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 660.00 | 0.00 | 0.45 | 0.23 | 0.46 | +0.06 | +15.00% | 0.00 | 5 | 138 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 665.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.02 | +5.27% | 0.00 | 5 | 428 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 670.00 | 0.10 | 0.60 | 0.35 | 0.74 | +0.32 | +76.19% | 0.00 | 2 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 675.00 | 0.00 | 1.65 | 0.83 | 0.45 | -0.50 | -52.64% | 0.00 | 8 | 97 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 1.25 | 0.63 | 0.70 | -0.20 | -22.23% | 0.00 | 6 | 74 | 0.69 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 682.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 685.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.69 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 687.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 690.00 | 0.30 | 1.00 | 0.65 | 0.50 | -0.60 | -54.55% | 0.00 | 52 | 57 | 0.66 | 0.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 692.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 695.00 | 0.00 | 1.50 | 0.75 | 0.75 | -0.71 | -48.63% | 0.00 | 1 | 31 | 0.76 | -0.01 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 697.50 | 0.00 | 2.30 | 1.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | -0.01 | 0.00 | -0.10 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 700.00 | 0.35 | 0.95 | 0.65 | 0.80 | -0.25 | -23.81% | 0.00 | 14 | 195 | 0.62 | -0.02 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 702.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.16 | 2/20/2026 4:00:08 PM EST | |||
| 705.00 | 0.40 | 1.65 | 1.03 | 1.25 | +0.38 | +43.68% | 0.00 | 7 | 30 | 0.64 | -0.02 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 707.50 | 0.05 | 2.50 | 1.28 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 710.00 | 0.30 | 1.45 | 0.88 | 1.00 | -0.35 | -25.93% | 0.00 | 70 | 374 | 0.60 | -0.03 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 712.50 | 0.65 | 2.40 | 1.53 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.25 | 2/20/2026 4:00:08 PM EST | |||
| 715.00 | 0.70 | 1.80 | 1.25 | 1.10 | -0.69 | -38.55% | 0.00 | 8 | 19 | 0.63 | -0.03 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 717.50 | 0.90 | 2.65 | 1.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.03 | 0.00 | -0.29 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 720.00 | 0.75 | 1.50 | 1.13 | 1.50 | -0.55 | -26.83% | 0.00 | 31 | 37 | 0.59 | -0.04 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 722.50 | 1.20 | 2.55 | 1.88 | 1.40 | +0.02 | +1.45% | 0.00 | 5 | 1 | 0.65 | -0.04 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 725.00 | 0.95 | 1.80 | 1.38 | 1.40 | -0.50 | -26.32% | 0.00 | 299 | 27 | 0.59 | -0.04 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 727.50 | 1.15 | 2.85 | 2.00 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | -0.04 | 0.00 | -0.39 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 730.00 | 1.35 | 2.35 | 1.85 | 1.50 | -0.67 | -30.88% | 0.00 | 85 | 54 | 0.61 | -0.05 | 0.00 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 732.50 | 1.40 | 3.30 | 2.35 | % | 0.00 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.44 | 2/20/2026 4:00:08 PM EST | |||
| 735.00 | 1.20 | 2.60 | 1.90 | 2.18 | -1.17 | -34.93% | 0.00 | 21 | 45 | 0.58 | -0.06 | 0.00 | -0.50 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 737.50 | 1.55 | 2.15 | 1.85 | 2.05 | -0.10 | -4.66% | 0.00 | 5 | 7 | 0.57 | -0.06 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 740.00 | 1.70 | 2.35 | 2.03 | 2.12 | -0.48 | -18.47% | 0.00 | 74 | 127 | 0.57 | -0.07 | 0.00 | -0.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 742.50 | 1.35 | 3.10 | 2.23 | 2.18 | -4.42 | -66.97% | 0.00 | 10 | 11 | 0.54 | -0.08 | 0.00 | -0.61 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 745.00 | 1.75 | 2.90 | 2.33 | 2.49 | -0.83 | -25.00% | 0.00 | 7 | 48 | 0.56 | -0.08 | 0.00 | -0.62 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 747.50 | 1.95 | 2.95 | 2.45 | 2.50 | -2.90 | -53.71% | 0.00 | 10 | 36 | 0.55 | -0.09 | 0.00 | -0.67 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 750.00 | 2.00 | 3.00 | 2.50 | 2.47 | -1.53 | -38.25% | 0.00 | 202 | 633 | 0.54 | -0.09 | 0.00 | -0.70 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 752.50 | 2.15 | 4.50 | 3.33 | 2.65 | -0.63 | -19.21% | 0.00 | 35 | 10 | 0.57 | -0.10 | 0.00 | -0.71 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 755.00 | 2.00 | 4.20 | 3.10 | 3.30 | -0.91 | -21.62% | 0.00 | 3 | 16 | 0.54 | -0.10 | 0.00 | -0.76 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 757.50 | 2.55 | 4.20 | 3.38 | 3.20 | -3.40 | -51.52% | 0.00 | 14 | 4 | 0.54 | -0.11 | 0.00 | -0.79 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 760.00 | 3.20 | 3.90 | 3.55 | 3.52 | -1.00 | -22.13% | 0.00 | 194 | 76 | 0.54 | -0.12 | 0.00 | -0.83 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 762.50 | 2.75 | 4.80 | 3.78 | 3.60 | -0.78 | -17.81% | 0.00 | 32 | 10 | 0.53 | -0.13 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 765.00 | 2.95 | 5.40 | 4.18 | 4.00 | -1.32 | -24.82% | 0.01 | 72 | 103 | 0.54 | -0.13 | 0.00 | -0.90 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 767.50 | 3.30 | 5.00 | 4.15 | 3.95 | -1.47 | -27.13% | 0.01 | 11 | 90 | 0.52 | -0.14 | 0.00 | -0.95 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 770.00 | 4.20 | 5.00 | 4.60 | 4.60 | -1.50 | -24.59% | 0.01 | 95 | 97 | 0.52 | -0.15 | 0.00 | -0.98 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 772.50 | 3.80 | 5.50 | 4.65 | 4.98 | -11.73 | -70.20% | 0.01 | 1 | 42 | 0.51 | -0.16 | 0.00 | -1.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 775.00 | 4.20 | 6.10 | 5.15 | 5.36 | -1.24 | -18.79% | 0.01 | 15 | 110 | 0.51 | -0.17 | 0.00 | -1.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 777.50 | 4.10 | 6.70 | 5.40 | 5.50 | -5.80 | -51.33% | 0.01 | 14 | 3 | 0.50 | -0.18 | 0.00 | -1.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 780.00 | 5.00 | 7.10 | 6.05 | 5.51 | -2.09 | -27.50% | 0.01 | 155 | 91 | 0.51 | -0.19 | 0.00 | -1.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 782.50 | 4.90 | 7.20 | 6.05 | 8.25 | +0.71 | +9.42% | 0.01 | 1 | 13 | 0.49 | -0.20 | 0.00 | -1.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 785.00 | 5.80 | 8.50 | 7.15 | 7.10 | -1.63 | -18.68% | 0.01 | 57 | 51 | 0.51 | -0.21 | 0.00 | -1.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 787.50 | 5.50 | 8.80 | 7.15 | 6.85 | -2.75 | -28.65% | 0.01 | 7 | 40 | 0.49 | -0.23 | 0.00 | -1.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 790.00 | 6.80 | 9.20 | 8.00 | 7.90 | -1.82 | -18.73% | 0.01 | 106 | 93 | 0.50 | -0.24 | 0.01 | -1.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 792.50 | 6.80 | 10.60 | 8.70 | 8.05 | -2.55 | -24.06% | 0.01 | 3 | 3 | 0.50 | -0.25 | 0.01 | -1.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 795.00 | 7.60 | 11.10 | 9.35 | 8.00 | -2.40 | -23.08% | 0.01 | 16 | 54 | 0.50 | -0.26 | 0.01 | -1.33 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 797.50 | 7.70 | 12.00 | 9.85 | 8.55 | -3.25 | -27.55% | 0.01 | 34 | 72 | 0.49 | -0.28 | 0.01 | -1.36 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 800.00 | 8.50 | 12.50 | 10.50 | 10.55 | -2.05 | -16.27% | 0.01 | 65 | 111 | 0.49 | -0.29 | 0.01 | -1.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 802.50 | 9.30 | 12.50 | 10.90 | 10.90 | -2.40 | -18.05% | 0.01 | 6 | 27 | 0.48 | -0.31 | 0.01 | -1.42 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 805.00 | 9.60 | 14.50 | 12.05 | 11.80 | -2.40 | -16.91% | 0.01 | 3 | 21 | 0.49 | -0.32 | 0.01 | -1.44 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 807.50 | 10.60 | 14.60 | 12.60 | 11.40 | -2.78 | -19.61% | 0.02 | 7 | 10 | 0.48 | -0.34 | 0.01 | -1.46 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 810.00 | 12.00 | 16.00 | 14.00 | 12.51 | -3.29 | -20.83% | 0.02 | 39 | 33 | 0.49 | -0.35 | 0.01 | -1.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 812.50 | 12.30 | 15.80 | 14.05 | 18.00 | +0.28 | +1.58% | 0.02 | 10 | 43 | 0.47 | -0.37 | 0.01 | -1.50 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 815.00 | 13.70 | 17.40 | 15.55 | 14.23 | -2.27 | -13.76% | 0.02 | 12 | 13 | 0.48 | -0.39 | 0.01 | -1.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 817.50 | 15.30 | 19.30 | 17.30 | 14.38 | -4.52 | -23.92% | 0.02 | 4 | 16 | 0.51 | -0.40 | 0.01 | -1.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 820.00 | 16.70 | 20.70 | 18.70 | 18.00 | -0.05 | -0.28% | 0.02 | 25 | 19 | 0.49 | -0.42 | 0.01 | -1.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 822.50 | 16.80 | 20.90 | 18.85 | 16.00 | -4.00 | -20.00% | 0.02 | 14 | 20 | 0.48 | -0.44 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 825.00 | 18.20 | 21.00 | 19.60 | 20.30 | -1.70 | -7.73% | 0.02 | 23 | 14 | 0.47 | -0.45 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 827.50 | 18.20 | 23.10 | 20.65 | 21.00 | -3.00 | -12.50% | 0.02 | 5 | 31 | 0.49 | -0.47 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 830.00 | 20.40 | 26.00 | 23.20 | 22.15 | -1.18 | -5.06% | 0.03 | 45 | 29 | 0.51 | -0.49 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 832.50 | 22.30 | 25.60 | 23.95 | 20.75 | -4.25 | -17.00% | 0.03 | 7 | 7 | 0.48 | -0.51 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 835.00 | 21.80 | 27.00 | 24.40 | 24.17 | -2.42 | -9.11% | 0.03 | 46 | 27 | 0.46 | -0.53 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 837.50 | 24.70 | 27.90 | 26.30 | 25.11 | +0.11 | +0.44% | 0.03 | 10 | 2 | 0.47 | -0.55 | 0.01 | -1.54 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 840.00 | 24.60 | 29.70 | 27.15 | 26.63 | -0.21 | -0.79% | 0.03 | 13 | 15 | 0.48 | -0.56 | 0.01 | -1.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 842.50 | 27.70 | 30.80 | 29.25 | 37.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.58 | 0.01 | -1.51 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 845.00 | 27.20 | 32.50 | 29.85 | 52.47 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.60 | 0.01 | -1.49 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 850.00 | 29.10 | 35.60 | 32.35 | 32.23 | -4.62 | -12.54% | 0.04 | 13 | 2 | 0.44 | -0.64 | 0.01 | -1.44 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 855.00 | 33.50 | 38.70 | 36.10 | % | 0.04 | 0 | 0 | 0.45 | -0.67 | 0.01 | -1.38 | 2/20/2026 4:00:08 PM EST | |||
| 860.00 | 35.80 | 42.10 | 38.95 | 35.56 | -139.54 | -79.70% | 0.05 | 1 | 1 | 0.43 | -0.70 | 0.01 | -1.31 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 865.00 | 41.40 | 46.00 | 43.70 | 41.80 | % | 0.05 | 20 | 0 | 0.46 | -0.74 | 0.01 | -1.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 870.00 | 44.10 | 49.30 | 46.70 | 44.10 | -27.90 | -38.75% | 0.05 | 5 | 1 | 0.43 | -0.77 | 0.01 | -1.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 875.00 | 48.30 | 53.40 | 50.85 | 73.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.79 | 0.01 | -1.07 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 880.00 | 51.30 | 58.10 | 54.70 | 67.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.82 | 0.01 | -0.99 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 885.00 | 56.70 | 61.60 | 59.15 | 71.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.84 | 0.00 | -0.90 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 890.00 | 60.90 | 66.60 | 63.75 | 67.50 | +2.50 | +3.85% | 0.07 | 4 | 14 | 0.42 | -0.87 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 895.00 | 64.70 | 70.30 | 67.50 | 68.00 | -1.00 | -1.45% | 0.08 | 4 | 3 | 0.39 | -0.88 | 0.00 | -0.73 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 900.00 | 68.30 | 75.30 | 71.80 | 70.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.65 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 905.00 | 73.50 | 79.00 | 76.25 | % | 0.08 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.58 | 2/20/2026 4:00:08 PM EST | |||
| 910.00 | 79.10 | 84.40 | 81.75 | 80.20 | % | 0.09 | 1 | 0 | 0.34 | -0.93 | 0.00 | -0.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 915.00 | 82.70 | 89.10 | 85.90 | % | 0.09 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.45 | 2/20/2026 4:00:08 PM EST | |||
| 920.00 | 87.40 | 94.80 | 91.10 | % | 0.10 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.39 | 2/20/2026 4:00:08 PM EST | |||
| 925.00 | 91.20 | 99.60 | 95.40 | % | 0.10 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.34 | 2/20/2026 4:00:08 PM EST | |||
| 930.00 | 96.60 | 104.50 | 100.55 | % | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.29 | 2/20/2026 4:00:08 PM EST | |||
| 935.00 | 101.70 | 109.40 | 105.55 | % | 0.11 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.25 | 2/20/2026 4:00:08 PM EST | |||
| 940.00 | 106.40 | 114.30 | 110.35 | % | 0.12 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.22 | 2/20/2026 4:00:08 PM EST | |||
| 945.00 | 111.60 | 119.20 | 115.40 | % | 0.12 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 950.00 | 116.70 | 124.00 | 120.35 | % | 0.13 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.15 | 2/20/2026 4:00:08 PM EST | |||
| 955.00 | 121.50 | 129.10 | 125.30 | 129.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 960.00 | 126.20 | 134.10 | 130.15 | 134.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 965.00 | 131.50 | 138.20 | 134.85 | 139.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 970.00 | 135.20 | 144.10 | 139.65 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 975.00 | 140.00 | 149.10 | 144.55 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 980.00 | 145.00 | 154.10 | 149.55 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 985.00 | 151.20 | 159.10 | 155.15 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 990.00 | 156.50 | 164.10 | 160.30 | 164.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 995.00 | 161.20 | 169.10 | 165.15 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 1,000.00 | 165.00 | 174.10 | 169.55 | 180.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 1,005.00 | 170.20 | 179.10 | 174.65 | 185.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 1,010.00 | 175.00 | 184.10 | 179.55 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 1,020.00 | 185.00 | 194.10 | 189.55 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 1,030.00 | 195.00 | 204.10 | 199.55 | 212.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 1,040.00 | 205.00 | 214.10 | 209.55 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,050.00 | 215.20 | 224.10 | 219.65 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,060.00 | 225.00 | 234.10 | 229.55 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,070.00 | 235.40 | 244.10 | 239.75 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,080.00 | 245.20 | 254.10 | 249.65 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,090.00 | 255.00 | 264.10 | 259.55 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,100.00 | 265.30 | 274.10 | 269.70 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,110.00 | 275.00 | 284.10 | 279.55 | 293.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 1,120.00 | 285.00 | 294.10 | 289.55 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,130.00 | 295.00 | 304.10 | 299.55 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,140.00 | 305.00 | 314.10 | 309.55 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,150.00 | 315.20 | 324.10 | 319.65 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,160.00 | 325.00 | 334.10 | 329.55 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,170.00 | 335.00 | 344.10 | 339.55 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,180.00 | 345.00 | 354.10 | 349.55 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,190.00 | 355.00 | 364.10 | 359.55 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,200.00 | 365.30 | 374.10 | 369.70 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,210.00 | 375.00 | 384.10 | 379.55 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,220.00 | 385.30 | 394.10 | 389.70 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 1,230.00 | 395.00 | 404.10 | 399.55 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |