Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $349.89 as of 2/20/2026 3:26:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 185.80 | 189.90 | 187.85 | % | 1.17 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 165.00 | 180.80 | 184.80 | 182.80 | % | 1.11 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 170.00 | 175.80 | 179.80 | 177.80 | % | 1.05 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 175.00 | 170.80 | 174.80 | 172.80 | % | 0.99 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 180.00 | 165.80 | 169.80 | 167.80 | % | 0.93 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 185.00 | 160.80 | 164.80 | 162.80 | % | 0.88 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 190.00 | 155.80 | 159.80 | 157.80 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 195.00 | 150.80 | 154.80 | 152.80 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 200.00 | 145.80 | 150.00 | 147.90 | % | 0.74 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 205.00 | 140.80 | 145.00 | 142.90 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 210.00 | 135.80 | 140.00 | 137.90 | % | 0.66 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 215.00 | 130.80 | 135.00 | 132.90 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 220.00 | 125.80 | 130.00 | 127.90 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 225.00 | 120.90 | 125.00 | 122.95 | % | 0.55 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 230.00 | 115.90 | 119.80 | 117.85 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 235.00 | 110.90 | 114.80 | 112.85 | % | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 240.00 | 105.90 | 109.60 | 107.75 | % | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 245.00 | 100.90 | 104.60 | 102.75 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 250.00 | 95.90 | 99.80 | 97.85 | % | 0.39 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 255.00 | 90.90 | 94.80 | 92.85 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 260.00 | 85.90 | 89.90 | 87.90 | 71.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 265.00 | 81.00 | 84.90 | 82.95 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 270.00 | 76.00 | 79.60 | 77.80 | % | 0.29 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 275.00 | 71.00 | 74.50 | 72.75 | 75.64 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 280.00 | 66.00 | 69.30 | 67.65 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 285.00 | 61.00 | 64.90 | 62.95 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 290.00 | 56.00 | 59.50 | 57.75 | 67.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:18 PM EST |
| 295.00 | 51.00 | 54.50 | 52.75 | 51.88 | -5.00 | -8.79% | 0.18 | 1 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 300.00 | 46.00 | 49.90 | 47.95 | 50.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 305.00 | 41.00 | 44.40 | 42.70 | 42.70 | +16.71 | +64.30% | 0.14 | 1 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 307.50 | 38.60 | 41.90 | 40.25 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 310.00 | 36.10 | 39.90 | 38.00 | 52.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 312.50 | 33.60 | 37.50 | 35.55 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 315.00 | 31.10 | 35.00 | 33.05 | 33.75 | -12.65 | -27.27% | 0.10 | 5 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 317.50 | 28.70 | 32.70 | 30.70 | 33.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 320.00 | 26.20 | 30.10 | 28.15 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | 1.00 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 322.50 | 23.80 | 27.80 | 25.80 | % | 0.08 | 0 | 0 | 0.61 | 1.00 | 0.01 | -0.05 | 2/20/2026 4:00:18 PM EST | |||
| 325.00 | 21.40 | 25.30 | 23.35 | 22.64 | -5.96 | -20.84% | 0.07 | 1 | 16 | 0.57 | 1.00 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 327.50 | 19.00 | 22.80 | 20.90 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.99 | 0.01 | -0.12 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 330.00 | 16.60 | 20.40 | 18.50 | 18.37 | -11.73 | -38.97% | 0.06 | 2 | 4 | 0.49 | 0.98 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 332.50 | 14.30 | 18.00 | 16.15 | 18.15 | -3.33 | -15.51% | 0.05 | 3 | 5 | 0.46 | 0.96 | 0.02 | -0.21 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 335.00 | 11.90 | 15.80 | 13.85 | 13.77 | -12.23 | -47.04% | 0.04 | 5 | 127 | 0.43 | 0.93 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 337.50 | 9.90 | 13.40 | 11.65 | % | 0.03 | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.29 | 2/20/2026 4:00:18 PM EST | |||
| 340.00 | 7.80 | 11.40 | 9.60 | 9.52 | -10.38 | -52.17% | 0.03 | 1 | 239 | 0.04 | 0.87 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 342.50 | 7.50 | 8.80 | 8.15 | 13.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.04 | 0.82 | 0.03 | -0.33 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 345.00 | 4.60 | 7.10 | 5.85 | 6.10 | -10.24 | -62.67% | 0.02 | 3 | 17 | 0.05 | 0.77 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 347.50 | 3.50 | 5.70 | 4.60 | 4.00 | -4.83 | -54.70% | 0.01 | 2 | 2 | 0.06 | 0.70 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 350.00 | 2.30 | 4.50 | 3.40 | 3.20 | -2.80 | -46.67% | 0.01 | 9 | 29 | 0.07 | 0.62 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 352.50 | 2.30 | 3.30 | 2.80 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.11 | 0.53 | 0.03 | -0.28 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 355.00 | 0.40 | 2.85 | 1.63 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.09 | 0.42 | 0.03 | -0.23 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 357.50 | 0.65 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.15 | 0.33 | 0.02 | -0.19 | 2/20/2026 4:00:18 PM EST | |||
| 360.00 | 0.35 | 1.70 | 1.03 | 1.00 | -1.23 | -55.16% | 0.00 | 2 | 9 | 0.14 | 0.23 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 362.50 | 0.15 | 1.70 | 0.93 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.15 | 0.16 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 365.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.11 | 0.01 | -0.08 | 1/12/2026 | 2/20/2026 4:00:18 PM EST |
| 367.50 | 0.00 | 2.30 | 1.15 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.07 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.04 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 372.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 375.00 | 0.00 | 2.25 | 1.13 | 3.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 377.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 387.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 392.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:18 PM EST |
| 397.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 402.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:18 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:18 PM EST |
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 300.00 | 0.05 | 1.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 305.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 307.50 | 0.00 | 2.40 | 1.20 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:18 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 312.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 315.00 | 0.00 | 2.55 | 1.28 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 317.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 320.00 | 0.05 | 2.00 | 1.03 | 0.40 | -0.06 | -13.05% | 0.00 | 4 | 29 | 0.43 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 322.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | -0.05 | 2/20/2026 4:00:18 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | 0.00 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 327.50 | 0.00 | 2.25 | 1.13 | 0.55 | % | 0.00 | 2 | 0 | 0.48 | -0.01 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:18 PM EST | |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.90 | +0.27 | +42.86% | 0.00 | 23 | 1 | 0.36 | -0.02 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 332.50 | 0.85 | 1.40 | 1.13 | 0.65 | % | 0.00 | 4 | 0 | 0.36 | -0.04 | 0.02 | -0.21 | 2/20/2026 | 2/20/2026 4:00:18 PM EST | |
| 335.00 | 1.05 | 1.75 | 1.40 | 1.33 | +0.58 | +77.34% | 0.00 | 40 | 54 | 0.35 | -0.07 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 337.50 | 0.90 | 1.85 | 1.38 | 1.83 | -0.32 | -14.89% | 0.00 | 7 | 22 | 0.32 | -0.10 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 340.00 | 1.90 | 2.40 | 2.15 | 2.85 | +0.85 | +42.50% | 0.01 | 38 | 67 | 0.34 | -0.13 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 342.50 | 1.80 | 3.70 | 2.75 | 2.63 | +0.93 | +54.71% | 0.01 | 8 | 17 | 0.34 | -0.18 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 345.00 | 2.45 | 4.10 | 3.28 | 3.80 | -0.40 | -9.53% | 0.01 | 75 | 5 | 0.33 | -0.23 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 347.50 | 3.60 | 5.30 | 4.45 | 5.05 | +0.60 | +13.49% | 0.01 | 3 | 20 | 0.35 | -0.30 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 350.00 | 5.80 | 7.00 | 6.40 | 7.75 | +1.45 | +23.02% | 0.02 | 6 | 45 | 0.41 | -0.38 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 352.50 | 7.50 | 9.50 | 8.50 | 8.60 | +1.55 | +21.99% | 0.02 | 12 | 65 | 0.49 | -0.47 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 355.00 | 7.90 | 9.90 | 8.90 | 9.80 | +5.57 | +131.68% | 0.03 | 72 | 75 | 0.45 | -0.58 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 357.50 | 9.60 | 13.50 | 11.55 | 12.55 | +6.75 | +116.38% | 0.03 | 60 | 77 | 0.38 | -0.68 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 360.00 | 11.80 | 15.20 | 13.50 | 13.10 | +1.10 | +9.17% | 0.04 | 88 | 81 | 0.37 | -0.77 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 362.50 | 13.80 | 17.80 | 15.80 | 16.99 | +9.21 | +118.38% | 0.04 | 60 | 84 | 0.41 | -0.84 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 365.00 | 16.10 | 20.10 | 18.10 | 10.39 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | -0.89 | 0.01 | -0.08 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 367.50 | 18.30 | 22.40 | 20.35 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.45 | -0.93 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 370.00 | 20.70 | 24.80 | 22.75 | 13.42 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | -0.96 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 372.50 | 23.20 | 27.30 | 25.25 | % | 0.07 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 375.00 | 25.60 | 29.70 | 27.65 | % | 0.07 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 377.50 | 28.10 | 32.20 | 30.15 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 380.00 | 30.60 | 34.70 | 32.65 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 382.50 | 33.20 | 37.20 | 35.20 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 385.00 | 35.60 | 39.60 | 37.60 | 21.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 387.50 | 38.00 | 42.20 | 40.10 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 390.00 | 40.60 | 44.60 | 42.60 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 392.50 | 43.10 | 47.20 | 45.15 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 395.00 | 45.70 | 49.60 | 47.65 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 397.50 | 48.00 | 52.10 | 50.05 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 400.00 | 50.60 | 54.60 | 52.60 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 402.50 | 53.10 | 57.10 | 55.10 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 405.00 | 55.60 | 59.60 | 57.60 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 410.00 | 60.60 | 64.60 | 62.60 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 415.00 | 65.60 | 69.60 | 67.60 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 420.00 | 70.60 | 74.60 | 72.60 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 425.00 | 75.60 | 79.60 | 77.60 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 430.00 | 80.70 | 84.60 | 82.65 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST |