Options Chain for ELI LILLY & CO COM (LLY) - $1,020.56 as of 2/19/2026 2:31:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 666.25 | 673.90 | 670.08 | 702.36 | 0.00 | 0.00% | 1.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 360.00 | 656.50 | 664.90 | 660.70 | 687.89 | 0.00 | 0.00% | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 370.00 | 646.50 | 655.10 | 650.80 | 663.70 | 0.00 | 0.00% | 1.76 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/19/2026 2:59:09 PM EST |
| 380.00 | 636.50 | 643.90 | 640.20 | 667.98 | 0.00 | 0.00% | 1.68 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 390.00 | 626.65 | 634.10 | 630.38 | 657.80 | 0.00 | 0.00% | 1.62 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 400.00 | 616.50 | 624.00 | 620.25 | 646.85 | 0.00 | 0.00% | 1.55 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 410.00 | 606.55 | 614.40 | 610.48 | 637.89 | 0.00 | 0.00% | 1.49 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 420.00 | 596.55 | 603.75 | 600.15 | 628.25 | 0.00 | 0.00% | 1.43 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 430.00 | 586.55 | 593.75 | 590.15 | 610.30 | 0.00 | 0.00% | 1.37 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 440.00 | 576.55 | 583.85 | 580.20 | 608.15 | 0.00 | 0.00% | 1.32 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 450.00 | 566.55 | 573.90 | 570.23 | 597.00 | 0.00 | 0.00% | 1.27 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 460.00 | 556.55 | 563.80 | 560.18 | 587.95 | 0.00 | 0.00% | 1.22 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 470.00 | 546.55 | 553.85 | 550.20 | 577.95 | 0.00 | 0.00% | 1.17 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 480.00 | 536.55 | 543.85 | 540.20 | 568.25 | 0.00 | 0.00% | 1.13 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 490.00 | 526.55 | 533.85 | 530.20 | 557.95 | 0.00 | 0.00% | 1.08 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 500.00 | 516.55 | 524.15 | 520.35 | 547.90 | 0.00 | 0.00% | 1.04 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 510.00 | 506.55 | 514.55 | 510.55 | 538.55 | 0.00 | 0.00% | 1.00 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 520.00 | 496.70 | 503.95 | 500.33 | 528.04 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 530.00 | 486.55 | 494.00 | 490.28 | 517.95 | 0.00 | 0.00% | 0.93 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 540.00 | 476.35 | 483.95 | 480.15 | 511.52 | 0.00 | 0.00% | 0.89 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 550.00 | 466.55 | 474.55 | 470.55 | 497.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 560.00 | 457.00 | 464.50 | 460.75 | 487.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 570.00 | 447.00 | 454.10 | 450.55 | 478.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 580.00 | 437.00 | 443.90 | 440.45 | 467.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 590.00 | 427.00 | 433.95 | 430.48 | 455.25 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 600.00 | 417.00 | 423.90 | 420.45 | 440.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 610.00 | 407.00 | 413.90 | 410.45 | 438.09 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 620.00 | 397.00 | 403.95 | 400.48 | 427.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 630.00 | 387.00 | 394.45 | 390.73 | 417.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 640.00 | 377.00 | 383.90 | 380.45 | 405.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 650.00 | 367.00 | 373.90 | 370.45 | 368.39 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 660.00 | 357.00 | 364.10 | 360.55 | 385.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 670.00 | 347.00 | 353.95 | 350.48 | 375.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 680.00 | 337.00 | 344.20 | 340.60 | 368.21 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 690.00 | 327.00 | 334.20 | 330.60 | 362.00 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 700.00 | 317.00 | 324.50 | 320.75 | 360.15 | 0.00 | 0.00% | 0.46 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 710.00 | 307.00 | 313.85 | 310.43 | 337.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 720.00 | 297.00 | 304.10 | 300.55 | 328.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 730.00 | 287.00 | 294.20 | 290.60 | 311.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 740.00 | 277.00 | 283.95 | 280.48 | 300.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 750.00 | 267.00 | 274.55 | 270.78 | 270.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 760.00 | 257.00 | 263.90 | 260.45 | 280.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 770.00 | 247.00 | 254.05 | 250.53 | 277.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 780.00 | 237.00 | 243.90 | 240.45 | 262.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 790.00 | 227.00 | 234.70 | 230.85 | 255.30 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 800.00 | 217.00 | 223.55 | 220.28 | 218.23 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 810.00 | 207.25 | 213.95 | 210.60 | 233.40 | 0.00 | 0.00% | 0.26 | 0 | 16 | 2.79 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 820.00 | 197.00 | 204.40 | 200.70 | 221.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 830.00 | 187.00 | 193.95 | 190.48 | 185.00 | -30.35 | -14.10% | 0.23 | 1 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 840.00 | 177.00 | 183.55 | 180.28 | 215.55 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 850.00 | 167.00 | 174.60 | 170.80 | 194.29 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 860.00 | 157.00 | 164.30 | 160.65 | 198.10 | 0.00 | 0.00% | 0.19 | 0 | 18 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 870.00 | 148.80 | 154.15 | 151.48 | 180.55 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 880.00 | 138.70 | 144.00 | 141.35 | 141.75 | -29.05 | -17.01% | 0.16 | 1 | 37 | 1.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 890.00 | 128.35 | 134.90 | 131.63 | 162.50 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.79 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 900.00 | 117.00 | 124.00 | 120.50 | 119.43 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.72 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 905.00 | 112.00 | 118.50 | 115.25 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 910.00 | 107.00 | 113.35 | 110.18 | 106.65 | -18.97 | -15.11% | 0.12 | 1 | 25 | 1.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 915.00 | 102.05 | 108.50 | 105.28 | 144.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 920.00 | 97.25 | 103.40 | 100.33 | 94.51 | 0.00 | 0.00% | 0.11 | 0 | 154 | 1.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 925.00 | 92.00 | 98.50 | 95.25 | % | 0.10 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 930.00 | 88.75 | 94.90 | 91.83 | 83.57 | 0.00 | 0.00% | 0.10 | 0 | 225 | 1.37 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 935.00 | 82.20 | 88.50 | 85.35 | % | 0.09 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 940.00 | 78.75 | 84.65 | 81.70 | 75.80 | -29.50 | -28.02% | 0.09 | 2 | 197 | 1.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 945.00 | 72.00 | 78.45 | 75.23 | % | 0.08 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 950.00 | 67.35 | 73.55 | 70.45 | 71.04 | +0.54 | +0.77% | 0.07 | 9 | 123 | 1.08 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 955.00 | 62.00 | 68.55 | 65.28 | % | 0.07 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 2/19/2026 2:59:09 PM EST | |||
| 960.00 | 57.00 | 63.25 | 60.13 | 53.57 | -8.08 | -13.11% | 0.06 | 10 | 193 | 1.02 | 0.99 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 965.00 | 52.45 | 58.65 | 55.55 | % | 0.06 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.09 | 2/19/2026 2:59:09 PM EST | |||
| 970.00 | 47.00 | 53.70 | 50.35 | 44.70 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.90 | 0.98 | 0.00 | -0.17 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 975.00 | 42.20 | 49.20 | 45.70 | 43.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.84 | 0.97 | 0.00 | -0.30 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 980.00 | 38.00 | 43.85 | 40.93 | 36.99 | -5.03 | -11.97% | 0.04 | 8 | 246 | 0.74 | 0.95 | 0.00 | -0.50 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 985.00 | 33.55 | 39.65 | 36.60 | 35.00 | -42.45 | -54.81% | 0.04 | 1 | 38 | 0.74 | 0.93 | 0.01 | -0.81 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 990.00 | 29.50 | 34.40 | 31.95 | 28.70 | -4.30 | -13.03% | 0.03 | 7 | 827 | 0.61 | 0.89 | 0.01 | -1.26 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 995.00 | 24.55 | 29.65 | 27.10 | 25.45 | -27.83 | -52.24% | 0.03 | 2 | 116 | 0.46 | 0.85 | 0.01 | -1.91 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,000.00 | 21.75 | 25.30 | 23.53 | 22.54 | +1.49 | +7.08% | 0.02 | 25 | 937 | 0.37 | 0.79 | 0.01 | -2.79 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,005.00 | 18.55 | 21.55 | 20.05 | 15.14 | -3.36 | -18.17% | 0.02 | 5 | 125 | 0.47 | 0.73 | 0.01 | -3.95 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,010.00 | 14.65 | 17.30 | 15.98 | 15.80 | -1.78 | -10.13% | 0.02 | 52 | 315 | 0.43 | 0.65 | 0.02 | -4.48 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,015.00 | 11.65 | 13.35 | 12.50 | 11.19 | -3.81 | -25.40% | 0.01 | 161 | 143 | 0.44 | 0.57 | 0.02 | -4.66 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,020.00 | 9.30 | 10.50 | 9.90 | 9.50 | -2.53 | -21.04% | 0.01 | 272 | 601 | 0.42 | 0.49 | 0.02 | -4.64 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,025.00 | 6.15 | 7.40 | 6.78 | 6.30 | -2.87 | -31.30% | 0.01 | 409 | 379 | 0.41 | 0.40 | 0.02 | -4.41 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,030.00 | 4.40 | 5.90 | 5.15 | 4.55 | -2.95 | -39.34% | 0.01 | 215 | 584 | 0.39 | 0.31 | 0.02 | -4.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,035.00 | 2.99 | 4.00 | 3.50 | 3.25 | -2.20 | -40.37% | 0.00 | 178 | 159 | 0.41 | 0.24 | 0.01 | -3.12 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,040.00 | 2.01 | 2.73 | 2.37 | 2.35 | -1.95 | -45.35% | 0.00 | 293 | 541 | 0.40 | 0.17 | 0.01 | -2.07 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,045.00 | 1.22 | 1.81 | 1.52 | 1.50 | -1.32 | -46.81% | 0.00 | 135 | 183 | 0.40 | 0.12 | 0.01 | -1.33 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,050.00 | 0.90 | 1.10 | 1.00 | 1.03 | -1.30 | -55.80% | 0.00 | 750 | 1,142 | 0.40 | 0.08 | 0.01 | -0.83 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,055.00 | 0.55 | 0.75 | 0.65 | 0.69 | -0.93 | -57.41% | 0.00 | 475 | 310 | 0.41 | 0.05 | 0.01 | -0.49 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,057.50 | 0.10 | 0.60 | 0.35 | 0.52 | -0.88 | -62.86% | 0.00 | 124 | 38 | 0.37 | 0.04 | 0.00 | -0.38 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,060.00 | 0.22 | 0.50 | 0.36 | 0.40 | -0.80 | -66.67% | 0.00 | 94 | 633 | 0.40 | 0.03 | 0.00 | -0.28 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,062.50 | 0.26 | 0.48 | 0.37 | 0.23 | -0.62 | -72.95% | 0.00 | 42 | 87 | 0.39 | 0.03 | 0.00 | -0.21 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,065.00 | 0.23 | 0.39 | 0.31 | 0.23 | -0.59 | -71.96% | 0.00 | 73 | 246 | 0.42 | 0.02 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,067.50 | 0.03 | 0.40 | 0.22 | 0.23 | -0.39 | -62.91% | 0.00 | 15 | 50 | 0.41 | 0.01 | 0.00 | -0.12 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,070.00 | 0.12 | 0.24 | 0.18 | 0.24 | -0.33 | -57.90% | 0.00 | 112 | 610 | 0.41 | 0.01 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,072.50 | 0.01 | 0.15 | 0.08 | 0.25 | -0.22 | -46.81% | 0.00 | 95 | 69 | 0.39 | 0.01 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,075.00 | 0.03 | 0.18 | 0.11 | 0.13 | -0.40 | -75.48% | 0.00 | 72 | 264 | 0.48 | 0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,080.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.31 | -77.50% | 0.00 | 195 | 606 | 0.47 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,085.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 17 | 115 | 0.48 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,090.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 59 | 532 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,095.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 169 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,100.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 214 | 1,879 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,105.00 | 0.00 | 2.12 | 1.06 | 2.15 | +2.07 | +2,587.50% | 0.00 | 3 | 240 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,110.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 44 | 369 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,115.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 134 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 401 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 91 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 725 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,135.00 | 0.00 | 0.05 | 0.03 | 0.51 | +0.46 | +920.00% | 0.00 | 10 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 360 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,145.00 | 0.00 | 0.05 | 0.03 | 0.80 | +0.77 | +2,566.67% | 0.00 | 1 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 79 | 1,142 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,155.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,160.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 336 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 883 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,190.00 | 0.00 | 0.02 | 0.01 | 0.15 | +0.12 | +400.00% | 0.00 | 2 | 177 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 1,155 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,260.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,280.00 | 0.00 | 0.02 | 0.01 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 512 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 1,320.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,340.00 | 0.00 | 0.02 | 0.01 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,360.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:09 PM EST |
| 1,380.00 | 0.00 | 0.02 | 0.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 2:59:09 PM EST |
| 1,400.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,420.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 204 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,440.00 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:09 PM EST |
| 1,460.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:09 PM EST |
| 1,480.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 2.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:09 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 6 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 500.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 40 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 520.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 237 | 2.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 34 | 255 | 2.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 251 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 572 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 152 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 204 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 41 | 146 | 2.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 235 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 689 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 28 | 315 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 16 | 405 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 884 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 790.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 219 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 800.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 447 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 810.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 820.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 373 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 830.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 416 | 2.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 840.00 | 0.02 | 0.17 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 18 | 157 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 850.00 | 0.02 | 0.19 | 0.11 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 409 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 860.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 376 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 870.00 | 0.02 | 0.12 | 0.07 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 530 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 880.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 1,959 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 890.00 | 0.00 | 4.35 | 2.18 | 0.03 | -0.21 | -87.50% | 0.00 | 10 | 1,235 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 900.00 | 0.04 | 0.10 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 109 | 1,519 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 905.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 910.00 | 0.02 | 0.17 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 49 | 686 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 915.00 | 0.02 | 0.24 | 0.13 | 0.06 | -0.08 | -57.15% | 0.00 | 39 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 920.00 | 0.00 | 1.11 | 0.56 | 0.05 | -0.13 | -72.23% | 0.00 | 47 | 712 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 925.00 | 0.06 | 0.27 | 0.17 | 0.20 | +0.06 | +42.86% | 0.00 | 11 | 58 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 930.00 | 0.01 | 0.24 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 22 | 237 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 935.00 | 0.00 | 4.35 | 2.18 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 940.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 34 | 279 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 945.00 | 0.00 | 4.40 | 2.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 950.00 | 0.07 | 0.40 | 0.24 | 0.14 | -0.16 | -53.34% | 0.00 | 410 | 854 | 0.58 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 955.00 | 0.06 | 0.42 | 0.24 | 0.14 | -0.23 | -62.17% | 0.00 | 30 | 38 | 0.57 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 960.00 | 0.18 | 0.52 | 0.35 | 0.22 | -0.30 | -57.70% | 0.00 | 23 | 489 | 0.56 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 965.00 | 0.03 | 0.54 | 0.29 | 0.34 | -0.50 | -59.53% | 0.00 | 124 | 38 | 0.49 | -0.01 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 970.00 | 0.21 | 0.50 | 0.36 | 0.33 | -0.37 | -52.86% | 0.00 | 136 | 410 | 0.52 | -0.02 | 0.00 | -0.17 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 975.00 | 0.40 | 0.60 | 0.50 | 0.35 | -0.54 | -60.68% | 0.00 | 48 | 307 | 0.49 | -0.03 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 980.00 | 0.51 | 0.91 | 0.71 | 0.65 | -0.55 | -45.84% | 0.00 | 205 | 663 | 0.48 | -0.05 | 0.00 | -0.50 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 985.00 | 0.79 | 1.25 | 1.02 | 0.93 | -0.96 | -50.80% | 0.00 | 122 | 224 | 0.46 | -0.07 | 0.01 | -0.81 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 990.00 | 1.11 | 1.53 | 1.32 | 1.30 | -0.83 | -38.97% | 0.00 | 218 | 1,007 | 0.46 | -0.11 | 0.01 | -1.26 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 995.00 | 1.53 | 2.31 | 1.92 | 1.54 | -1.58 | -50.65% | 0.00 | 71 | 120 | 0.45 | -0.15 | 0.01 | -1.91 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,000.00 | 2.20 | 3.00 | 2.60 | 3.35 | -0.60 | -15.19% | 0.00 | 331 | 1,218 | 0.44 | -0.21 | 0.01 | -2.79 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,005.00 | 3.00 | 5.00 | 4.00 | 3.91 | -1.29 | -24.81% | 0.00 | 55 | 166 | 0.43 | -0.27 | 0.01 | -3.95 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,010.00 | 4.25 | 5.70 | 4.98 | 4.80 | -2.15 | -30.94% | 0.00 | 106 | 296 | 0.42 | -0.35 | 0.02 | -4.48 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,015.00 | 5.90 | 7.80 | 6.85 | 7.10 | -2.90 | -29.00% | 0.01 | 38 | 106 | 0.42 | -0.43 | 0.02 | -4.66 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,020.00 | 7.55 | 10.50 | 9.03 | 8.55 | -1.45 | -14.50% | 0.01 | 60 | 294 | 0.41 | -0.51 | 0.02 | -4.64 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,025.00 | 9.95 | 14.35 | 12.15 | 11.48 | -3.27 | -22.17% | 0.01 | 28 | 246 | 0.44 | -0.60 | 0.02 | -4.41 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,030.00 | 12.95 | 17.40 | 15.18 | 14.50 | -1.76 | -10.83% | 0.01 | 50 | 691 | 0.44 | -0.69 | 0.02 | -4.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,035.00 | 16.50 | 21.00 | 18.75 | 21.61 | -2.72 | -11.18% | 0.02 | 10 | 116 | 0.44 | -0.76 | 0.01 | -3.12 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,040.00 | 19.75 | 24.85 | 22.30 | 22.92 | -5.58 | -19.58% | 0.02 | 38 | 399 | 0.49 | -0.83 | 0.01 | -2.07 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,045.00 | 23.25 | 29.30 | 26.28 | 27.98 | -2.47 | -8.12% | 0.03 | 12 | 252 | 0.54 | -0.88 | 0.01 | -1.33 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,050.00 | 28.15 | 33.00 | 30.58 | 32.00 | +0.73 | +2.34% | 0.03 | 8 | 459 | 0.57 | -0.92 | 0.01 | -0.83 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,055.00 | 32.90 | 39.00 | 35.95 | 42.05 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.70 | -0.95 | 0.01 | -0.49 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,057.50 | 33.80 | 39.60 | 36.70 | 40.11 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.75 | -0.96 | 0.00 | -0.38 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,060.00 | 36.70 | 43.75 | 40.23 | 44.10 | +0.30 | +0.69% | 0.04 | 9 | 186 | 0.64 | -0.97 | 0.00 | -0.28 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,062.50 | 38.55 | 46.00 | 42.28 | 44.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.78 | -0.97 | 0.00 | -0.21 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,065.00 | 42.35 | 48.65 | 45.50 | 49.67 | +3.15 | +6.78% | 0.04 | 2 | 30 | 0.86 | -0.98 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,067.50 | 43.95 | 51.00 | 47.48 | 23.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.12 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,070.00 | 46.40 | 52.20 | 49.30 | 50.39 | -2.23 | -4.24% | 0.05 | 108 | 402 | 0.75 | -0.99 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,072.50 | 48.40 | 54.55 | 51.48 | 25.35 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.78 | -0.99 | 0.00 | -0.06 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,075.00 | 51.25 | 57.05 | 54.15 | 66.22 | +7.55 | +12.87% | 0.05 | 2 | 45 | 0.81 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,080.00 | 57.15 | 63.30 | 60.23 | 63.82 | +4.39 | +7.39% | 0.06 | 3 | 247 | 0.84 | -1.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,085.00 | 61.40 | 67.05 | 64.23 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.05 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,090.00 | 66.05 | 73.35 | 69.70 | 74.32 | +0.97 | +1.33% | 0.06 | 3 | 16 | 0.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,095.00 | 71.45 | 77.05 | 74.25 | 82.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,100.00 | 77.25 | 82.90 | 80.08 | 84.80 | +3.64 | +4.49% | 0.07 | 2 | 34 | 1.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,105.00 | 81.70 | 88.95 | 85.33 | 83.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 1,110.00 | 87.15 | 93.00 | 90.08 | 93.00 | +1.00 | +1.09% | 0.08 | 29 | 4 | 1.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,115.00 | 91.25 | 96.90 | 94.08 | 70.58 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,120.00 | 96.40 | 103.90 | 100.15 | 96.41 | +21.48 | +28.67% | 0.09 | 187 | 25 | 1.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,125.00 | 101.05 | 108.60 | 104.83 | % | 0.09 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,130.00 | 106.05 | 113.80 | 109.93 | 108.39 | +27.14 | +33.41% | 0.10 | 127 | 17 | 1.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,135.00 | 111.35 | 118.60 | 114.98 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,140.00 | 115.85 | 123.80 | 119.83 | 99.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,145.00 | 121.25 | 128.60 | 124.93 | % | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,150.00 | 125.75 | 133.60 | 129.68 | 112.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 1,155.00 | 130.75 | 138.60 | 134.68 | % | 0.12 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,160.00 | 135.75 | 143.80 | 139.78 | 135.75 | +25.75 | +23.41% | 0.12 | 82 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 1,165.00 | 141.30 | 148.60 | 144.95 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,170.00 | 146.10 | 153.60 | 149.85 | 82.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:09 PM EST |
| 1,180.00 | 156.40 | 163.80 | 160.10 | 137.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,190.00 | 165.85 | 173.80 | 169.83 | 147.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,200.00 | 175.85 | 183.80 | 179.83 | 157.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,220.00 | 196.25 | 203.60 | 199.93 | 175.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 2:59:09 PM EST |
| 1,240.00 | 216.25 | 223.60 | 219.93 | 173.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:09 PM EST |
| 1,260.00 | 235.90 | 243.60 | 239.75 | 216.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 1,280.00 | 254.95 | 263.60 | 259.28 | 251.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:09 PM EST |
| 1,300.00 | 275.75 | 283.60 | 279.68 | 247.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 2:59:09 PM EST |
| 1,320.00 | 296.40 | 303.60 | 300.00 | 305.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 2:59:09 PM EST |
| 1,340.00 | 315.65 | 323.60 | 319.63 | 287.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 2:59:09 PM EST |
| 1,360.00 | 335.75 | 343.60 | 339.68 | 317.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 1,380.00 | 355.75 | 363.60 | 359.68 | 305.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:09 PM EST |
| 1,400.00 | 375.90 | 383.60 | 379.75 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,420.00 | 395.90 | 403.60 | 399.75 | % | 0.28 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,440.00 | 416.05 | 423.60 | 419.83 | % | 0.29 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,460.00 | 435.75 | 443.60 | 439.68 | % | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,480.00 | 456.40 | 463.60 | 460.00 | % | 0.31 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,500.00 | 476.10 | 483.60 | 479.85 | 458.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:09 PM EST |
| 1,520.00 | 496.10 | 503.60 | 499.85 | % | 0.33 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 1,540.00 | 515.30 | 523.60 | 519.45 | 497.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |