Options Chain for MONGODB INC CL A (MDB) - $355.89 as of 2/20/2026 3:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 165.50 | 173.55 | 169.53 | 169.74 | -12.67 | -6.95% | 0.97 | 2 | 252 | 3.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 180.00 | 160.50 | 167.75 | 164.13 | 181.85 | 0.00 | 0.00% | 0.91 | 0 | 158 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 185.00 | 155.00 | 163.85 | 159.43 | 164.34 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 190.00 | 150.00 | 158.85 | 154.43 | 172.25 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 195.00 | 145.40 | 153.80 | 149.60 | % | 0.77 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 200.00 | 140.60 | 147.70 | 144.15 | 157.10 | 0.00 | 0.00% | 0.72 | 0 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 205.00 | 135.60 | 143.15 | 139.38 | 152.10 | 0.00 | 0.00% | 0.68 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 210.00 | 130.00 | 138.85 | 134.43 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 215.00 | 125.60 | 132.75 | 129.18 | 142.21 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 220.00 | 120.55 | 127.80 | 124.18 | 129.20 | 0.00 | 0.00% | 0.56 | 0 | 44 | 2.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 225.00 | 115.55 | 121.25 | 118.40 | 126.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 230.00 | 110.65 | 118.15 | 114.40 | 127.31 | 0.00 | 0.00% | 0.50 | 0 | 16 | 2.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 235.00 | 105.00 | 112.75 | 108.88 | 122.35 | 0.00 | 0.00% | 0.46 | 0 | 36 | 1.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 240.00 | 100.60 | 107.50 | 104.05 | 121.54 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 245.00 | 95.70 | 102.80 | 99.25 | 110.60 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 250.00 | 90.60 | 96.70 | 93.65 | 94.87 | -11.60 | -10.90% | 0.37 | 4 | 288 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 255.00 | 85.75 | 91.40 | 88.58 | 101.86 | 0.00 | 0.00% | 0.35 | 0 | 58 | 1.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 260.00 | 80.80 | 86.45 | 83.63 | 96.88 | 0.00 | 0.00% | 0.32 | 0 | 149 | 1.54 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 265.00 | 75.85 | 82.95 | 79.40 | 84.72 | -12.79 | -13.12% | 0.30 | 2 | 21 | 1.50 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 267.50 | 73.30 | 79.35 | 76.33 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 270.00 | 70.85 | 78.20 | 74.53 | 90.25 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.43 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 272.50 | 68.40 | 74.45 | 71.43 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 2/20/2026 3:59:51 PM EST | |||
| 275.00 | 65.95 | 73.30 | 69.63 | 82.85 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.36 | 0.99 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 277.50 | 63.50 | 70.40 | 66.95 | % | 0.24 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.09 | 2/20/2026 3:59:51 PM EST | |||
| 280.00 | 61.15 | 68.45 | 64.80 | 76.30 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.28 | 0.99 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 282.50 | 58.65 | 66.30 | 62.48 | 82.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 285.00 | 56.30 | 63.50 | 59.90 | 65.78 | -5.62 | -7.88% | 0.21 | 1 | 6 | 1.22 | 0.98 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 287.50 | 53.90 | 61.15 | 57.53 | 77.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.26 | 0.98 | 0.00 | -0.21 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 290.00 | 51.45 | 59.50 | 55.48 | 74.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.26 | 0.98 | 0.00 | -0.24 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 292.50 | 48.95 | 56.40 | 52.68 | 63.55 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.26 | 0.97 | 0.00 | -0.27 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 295.00 | 46.80 | 54.75 | 50.78 | 61.27 | 0.00 | 0.00% | 0.17 | 0 | 129 | 1.19 | 0.96 | 0.00 | -0.30 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 297.50 | 44.35 | 51.75 | 48.05 | 59.61 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.18 | 0.95 | 0.00 | -0.33 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 300.00 | 41.90 | 49.40 | 45.65 | 52.70 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.14 | 0.94 | 0.00 | -0.36 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 302.50 | 39.60 | 46.15 | 42.88 | 41.20 | -13.45 | -24.62% | 0.14 | 4 | 5 | 1.05 | 0.93 | 0.00 | -0.41 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 305.00 | 37.45 | 44.40 | 40.93 | 37.65 | -19.21 | -33.79% | 0.13 | 4 | 13 | 1.06 | 0.92 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 307.50 | 35.15 | 43.10 | 39.13 | 36.60 | -13.95 | -27.60% | 0.13 | 2 | 5 | 0.92 | 0.91 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 310.00 | 32.50 | 39.40 | 35.95 | 34.45 | -9.15 | -20.99% | 0.12 | 24 | 5 | 0.92 | 0.89 | 0.01 | -0.54 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 312.50 | 30.70 | 37.35 | 34.03 | 32.45 | -13.00 | -28.61% | 0.11 | 10 | 8 | 0.88 | 0.87 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 315.00 | 28.70 | 36.55 | 32.63 | 30.35 | -7.40 | -19.61% | 0.10 | 12 | 15 | 0.84 | 0.85 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 317.50 | 26.65 | 34.65 | 30.65 | 35.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | 0.83 | 0.01 | -0.67 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 320.00 | 24.45 | 31.35 | 27.90 | 34.32 | -12.78 | -27.14% | 0.09 | 10 | 31 | 0.87 | 0.81 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 322.50 | 22.65 | 29.05 | 25.85 | 45.05 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | 0.79 | 0.01 | -0.75 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 325.00 | 21.40 | 26.75 | 24.08 | 26.20 | -8.95 | -25.47% | 0.07 | 4 | 5 | 0.60 | 0.76 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 327.50 | 20.40 | 24.55 | 22.48 | 34.65 | +4.35 | +14.36% | 0.07 | 14 | 10 | 0.61 | 0.74 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 330.00 | 16.85 | 22.65 | 19.75 | 19.20 | -15.30 | -44.35% | 0.06 | 5 | 24 | 0.55 | 0.71 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 332.50 | 17.20 | 21.10 | 19.15 | 18.55 | -12.90 | -41.02% | 0.06 | 2 | 4 | 0.62 | 0.68 | 0.01 | -0.87 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 335.00 | 13.25 | 19.45 | 16.35 | 27.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.55 | 0.65 | 0.01 | -0.89 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 337.50 | 13.95 | 17.70 | 15.83 | 14.00 | -12.05 | -46.26% | 0.05 | 1 | 3 | 0.61 | 0.62 | 0.01 | -0.90 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 340.00 | 13.00 | 15.35 | 14.18 | 13.75 | -17.65 | -56.21% | 0.04 | 2 | 43 | 0.60 | 0.59 | 0.01 | -0.91 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 342.50 | 12.50 | 14.20 | 13.35 | 22.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | 0.56 | 0.01 | -0.90 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 345.00 | 8.50 | 12.85 | 10.68 | 10.50 | -9.80 | -48.28% | 0.03 | 44 | 67 | 0.55 | 0.52 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 347.50 | 8.45 | 12.90 | 10.68 | 11.75 | -6.75 | -36.49% | 0.03 | 30 | 19 | 0.61 | 0.49 | 0.01 | -0.87 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 350.00 | 8.60 | 10.00 | 9.30 | 8.88 | -7.22 | -44.85% | 0.03 | 54 | 56 | 0.61 | 0.45 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 352.50 | 6.50 | 10.25 | 8.38 | 10.00 | -5.50 | -35.49% | 0.02 | 4 | 36 | 0.60 | 0.42 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 355.00 | 3.35 | 8.60 | 5.98 | 7.00 | -7.20 | -50.71% | 0.02 | 6 | 156 | 0.52 | 0.38 | 0.01 | -0.77 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 357.50 | 3.10 | 9.00 | 6.05 | 11.00 | -2.00 | -15.39% | 0.02 | 17 | 20 | 0.56 | 0.34 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 360.00 | 3.00 | 6.65 | 4.83 | 4.56 | -7.14 | -61.03% | 0.01 | 234 | 292 | 0.54 | 0.31 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 362.50 | 3.55 | 8.25 | 5.90 | 5.35 | -5.30 | -49.77% | 0.02 | 8 | 27 | 0.64 | 0.28 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 365.00 | 2.40 | 4.80 | 3.60 | 3.58 | -5.87 | -62.12% | 0.01 | 7 | 98 | 0.53 | 0.24 | 0.01 | -0.56 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 367.50 | 2.80 | 4.15 | 3.48 | 3.30 | -5.35 | -61.85% | 0.01 | 4 | 66 | 0.57 | 0.21 | 0.01 | -0.53 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 370.00 | 2.47 | 3.95 | 3.21 | 3.25 | -4.45 | -57.80% | 0.01 | 323 | 616 | 0.59 | 0.18 | 0.01 | -0.48 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 372.50 | 1.30 | 3.35 | 2.33 | 6.00 | -0.42 | -6.55% | 0.01 | 299 | 315 | 0.54 | 0.16 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 375.00 | 0.10 | 4.70 | 2.40 | 2.19 | -3.61 | -62.25% | 0.01 | 7 | 47 | 0.52 | 0.14 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 377.50 | 1.45 | 4.75 | 3.10 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.12 | 0.01 | -0.35 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 380.00 | 0.01 | 2.98 | 1.50 | 1.85 | -2.95 | -61.46% | 0.00 | 353 | 381 | 0.47 | 0.11 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 382.50 | 0.00 | 3.20 | 1.60 | 2.52 | -3.83 | -60.32% | 0.00 | 2 | 8 | 0.77 | 0.09 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 385.00 | 0.41 | 3.00 | 1.71 | 2.85 | -0.45 | -13.64% | 0.00 | 18 | 38 | 0.61 | 0.07 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 387.50 | 0.35 | 2.11 | 1.23 | 1.19 | -1.77 | -59.80% | 0.00 | 191 | 12 | 0.59 | 0.06 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 390.00 | 0.12 | 2.25 | 1.19 | 1.55 | -1.11 | -41.73% | 0.00 | 54 | 76 | 0.58 | 0.06 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 392.50 | 0.25 | 2.21 | 1.23 | 0.01 | -7.56 | -99.87% | 0.00 | 10 | 4 | 0.63 | 0.05 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 2.26 | 1.13 | 0.64 | -1.88 | -74.61% | 0.00 | 6 | 24 | 0.78 | 0.04 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 397.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.11 | 2/20/2026 3:59:51 PM EST | |||
| 400.00 | 0.43 | 0.87 | 0.65 | 0.55 | -1.01 | -64.75% | 0.00 | 30 | 280 | 0.64 | 0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 402.50 | 0.00 | 2.34 | 1.17 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.02 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 405.00 | 0.33 | 0.77 | 0.55 | 0.72 | -0.26 | -26.54% | 0.00 | 13 | 41 | 0.66 | 0.02 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 407.50 | 0.00 | 2.67 | 1.34 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.01 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.77 | 1.39 | 0.80 | -0.05 | -5.89% | 0.00 | 15 | 306 | 1.04 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 412.50 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.01 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 2.68 | 1.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.08 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 417.50 | 0.00 | 2.79 | 1.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 420.00 | 0.09 | 0.50 | 0.30 | 0.29 | -0.20 | -40.82% | 0.00 | 24 | 170 | 0.69 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 422.50 | 0.00 | 2.86 | 1.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 1.17 | 0.59 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.97 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 427.50 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 430.00 | 0.06 | 0.55 | 0.31 | 0.17 | -0.23 | -57.50% | 0.00 | 120 | 132 | 0.75 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 432.50 | 0.00 | 2.91 | 1.46 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 435.00 | 0.00 | 4.45 | 2.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 437.50 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 0.71 | 0.36 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:51 PM EST |
| 442.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 447.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 450.00 | 0.00 | 0.59 | 0.30 | 0.13 | -0.29 | -69.05% | 0.00 | 51 | 893 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 452.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 455.00 | 0.00 | 4.35 | 2.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:51 PM EST |
| 457.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 1.60 | 0.80 | 0.15 | +0.02 | +15.39% | 0.00 | 10 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 462.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 465.00 | 0.00 | 4.35 | 2.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:51 PM EST |
| 467.50 | 0.00 | 4.35 | 2.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 475.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.67 | -89.34% | 0.00 | 21 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 480.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 305 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:51 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:51 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:51 PM EST |
| 550.00 | 0.00 | 2.91 | 1.46 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 570.00 | 0.00 | 2.80 | 1.40 | 0.10 | % | 0.00 | 1 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST | |
| 580.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 49 | 271 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 590.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 6 | 475 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 600.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 75 | 101 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.37 | -94.88% | 0.00 | 1 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 146 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 4.40 | 2.20 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 4.40 | 2.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.74 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 267.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 4.55 | 2.28 | 0.22 | -0.08 | -26.67% | 0.01 | 2 | 5 | 1.59 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 272.50 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.05 | 2/20/2026 3:59:51 PM EST | |||
| 275.00 | 0.00 | 4.65 | 2.33 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | -0.01 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 277.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.09 | 2/20/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | 0.65 | -0.28 | -30.11% | 0.00 | 1 | 50 | 0.98 | -0.01 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 282.50 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.39 | -0.01 | 0.00 | -0.16 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 2.36 | 1.18 | 0.45 | -0.07 | -13.47% | 0.00 | 7 | 39 | 1.09 | -0.02 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 3.90 | 1.95 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.20 | -0.02 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | -0.02 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 292.50 | 0.00 | 2.25 | 1.13 | 0.82 | -0.81 | -49.70% | 0.00 | 3 | 6 | 0.96 | -0.03 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | 0.93 | -0.70 | -42.95% | 0.00 | 33 | 14 | 0.97 | -0.04 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 3.55 | 1.78 | 4.18 | +2.51 | +150.30% | 0.01 | 22 | 2 | 1.02 | -0.05 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 3.75 | 1.88 | 1.50 | +0.60 | +66.67% | 0.01 | 8 | 112 | 1.06 | -0.06 | 0.00 | -0.36 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 302.50 | 0.01 | 4.80 | 2.41 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | -0.07 | 0.00 | -0.41 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 305.00 | 1.00 | 2.77 | 1.89 | 2.00 | +0.88 | +78.58% | 0.01 | 2 | 48 | 0.73 | -0.08 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 307.50 | 1.35 | 3.15 | 2.25 | 2.44 | +0.94 | +62.67% | 0.01 | 10 | 24 | 0.74 | -0.09 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 310.00 | 1.58 | 2.80 | 2.19 | 2.55 | +1.15 | +82.15% | 0.01 | 18 | 33 | 0.72 | -0.11 | 0.01 | -0.54 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 312.50 | 1.96 | 3.25 | 2.61 | 2.69 | +0.90 | +50.28% | 0.01 | 297 | 29 | 0.66 | -0.13 | 0.01 | -0.59 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 315.00 | 1.00 | 3.40 | 2.20 | 2.92 | +0.92 | +46.00% | 0.01 | 9 | 93 | 0.56 | -0.15 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 317.50 | 1.42 | 5.95 | 3.69 | 3.71 | +1.39 | +59.92% | 0.01 | 16 | 6 | 0.71 | -0.17 | 0.01 | -0.67 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 320.00 | 3.40 | 4.40 | 3.90 | 4.04 | +1.35 | +50.19% | 0.01 | 18 | 1,234 | 0.69 | -0.19 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 322.50 | 3.50 | 5.15 | 4.33 | 4.70 | +1.68 | +55.63% | 0.01 | 7 | 50 | 0.68 | -0.21 | 0.01 | -0.75 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 325.00 | 5.00 | 5.65 | 5.33 | 5.35 | +2.13 | +66.15% | 0.02 | 54 | 45 | 0.70 | -0.24 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 327.50 | 4.50 | 6.15 | 5.33 | 5.60 | -0.05 | -0.89% | 0.02 | 3 | 1 | 0.66 | -0.26 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 330.00 | 5.50 | 7.05 | 6.28 | 6.81 | +2.43 | +55.48% | 0.02 | 791 | 34 | 0.67 | -0.29 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 332.50 | 6.15 | 9.00 | 7.58 | 7.55 | +3.60 | +91.14% | 0.02 | 224 | 16 | 0.69 | -0.32 | 0.01 | -0.87 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 335.00 | 6.65 | 8.75 | 7.70 | 7.09 | +1.34 | +23.31% | 0.02 | 7 | 456 | 0.65 | -0.35 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 337.50 | 7.15 | 9.60 | 8.38 | 10.18 | +3.39 | +49.93% | 0.02 | 483 | 326 | 0.63 | -0.38 | 0.01 | -0.90 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 340.00 | 8.55 | 11.30 | 9.93 | 10.42 | +4.07 | +64.10% | 0.03 | 136 | 99 | 0.65 | -0.41 | 0.01 | -0.91 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 342.50 | 9.90 | 12.60 | 11.25 | 12.43 | +4.29 | +52.71% | 0.03 | 68 | 17 | 0.66 | -0.44 | 0.01 | -0.90 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 345.00 | 11.05 | 13.50 | 12.28 | 12.39 | +4.39 | +54.88% | 0.04 | 40 | 187 | 0.65 | -0.48 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 347.50 | 12.20 | 14.75 | 13.48 | 15.19 | +5.24 | +52.67% | 0.04 | 21 | 276 | 0.65 | -0.51 | 0.01 | -0.87 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 350.00 | 14.30 | 15.70 | 15.00 | 14.32 | +3.52 | +32.60% | 0.04 | 811 | 232 | 0.65 | -0.55 | 0.01 | -0.85 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 352.50 | 14.40 | 18.65 | 16.53 | 16.57 | +7.12 | +75.35% | 0.05 | 7 | 131 | 0.65 | -0.58 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 355.00 | 15.50 | 19.70 | 17.60 | 18.20 | +5.65 | +45.02% | 0.05 | 35 | 48 | 0.63 | -0.62 | 0.01 | -0.77 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 357.50 | 17.60 | 21.35 | 19.48 | 18.80 | +4.48 | +31.29% | 0.05 | 13 | 10 | 0.64 | -0.66 | 0.01 | -0.73 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 360.00 | 18.30 | 23.55 | 20.93 | 23.95 | +8.05 | +50.63% | 0.06 | 28 | 639 | 0.61 | -0.69 | 0.01 | -0.68 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 362.50 | 21.00 | 25.85 | 23.43 | 23.83 | +6.93 | +41.01% | 0.06 | 58 | 4 | 0.67 | -0.72 | 0.01 | -0.65 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 365.00 | 23.25 | 26.80 | 25.03 | 19.15 | 0.00 | 0.00% | 0.07 | 0 | 279 | 0.64 | -0.76 | 0.01 | -0.56 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 367.50 | 25.50 | 30.40 | 27.95 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | -0.79 | 0.01 | -0.53 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 370.00 | 27.60 | 32.45 | 30.03 | 19.76 | -2.19 | -9.98% | 0.08 | 10 | 83 | 0.72 | -0.82 | 0.01 | -0.48 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 372.50 | 29.45 | 34.55 | 32.00 | 31.35 | +11.65 | +59.14% | 0.09 | 2 | 7 | 0.88 | -0.84 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 375.00 | 31.55 | 36.65 | 34.10 | 21.00 | -4.90 | -18.92% | 0.09 | 4 | 52 | 0.89 | -0.86 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 377.50 | 32.80 | 38.90 | 35.85 | 37.07 | +10.07 | +37.30% | 0.09 | 20 | 21 | 0.91 | -0.88 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 380.00 | 35.90 | 40.20 | 38.05 | 27.35 | -1.40 | -4.87% | 0.10 | 10 | 93 | 0.95 | -0.89 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 382.50 | 38.15 | 43.40 | 40.78 | 39.35 | % | 0.11 | 2 | 0 | 0.94 | -0.91 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:51 PM EST | |
| 385.00 | 40.40 | 45.75 | 43.08 | 44.18 | +10.48 | +31.10% | 0.11 | 20 | 31 | 0.96 | -0.93 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 387.50 | 42.60 | 48.15 | 45.38 | % | 0.12 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.22 | 2/20/2026 3:59:51 PM EST | |||
| 390.00 | 43.20 | 50.40 | 46.80 | 47.93 | +19.13 | +66.43% | 0.12 | 19 | 58 | 1.00 | -0.94 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 392.50 | 46.05 | 52.90 | 49.48 | 31.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -0.95 | 0.00 | -0.17 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 395.00 | 48.20 | 55.30 | 51.75 | 34.27 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.05 | -0.96 | 0.00 | -0.13 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 397.50 | 50.20 | 57.60 | 53.90 | 43.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | -0.97 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 400.00 | 54.50 | 60.05 | 57.28 | 45.85 | 0.00 | 0.00% | 0.14 | 0 | 67 | 1.10 | -0.97 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 402.50 | 56.85 | 62.45 | 59.65 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.08 | 2/20/2026 3:59:51 PM EST | |||
| 405.00 | 57.60 | 65.00 | 61.30 | 47.84 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.14 | -0.98 | 0.00 | -0.08 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 407.50 | 61.70 | 67.45 | 64.58 | % | 0.16 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 2/20/2026 3:59:51 PM EST | |||
| 410.00 | 62.90 | 69.90 | 66.40 | 64.30 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.19 | -0.99 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 412.50 | 64.55 | 72.50 | 68.53 | 51.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 415.00 | 67.95 | 74.75 | 71.35 | 44.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.23 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 417.50 | 70.20 | 77.20 | 73.70 | 52.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.24 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 420.00 | 72.70 | 79.85 | 76.28 | 74.90 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.27 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 422.50 | 75.10 | 82.15 | 78.63 | 76.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 425.00 | 78.20 | 84.70 | 81.45 | 77.55 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.32 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 427.50 | 80.10 | 87.10 | 83.60 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 430.00 | 82.15 | 89.60 | 85.88 | 86.15 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.37 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 432.50 | 85.40 | 92.15 | 88.78 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 435.00 | 87.80 | 94.55 | 91.18 | 91.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:51 PM EST |
| 437.50 | 90.25 | 97.05 | 93.65 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 440.00 | 93.05 | 99.55 | 96.30 | 55.39 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.45 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:51 PM EST |
| 442.50 | 95.25 | 102.10 | 98.68 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 445.00 | 97.20 | 104.60 | 100.90 | 46.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:51 PM EST |
| 447.50 | 101.40 | 107.10 | 104.25 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 450.00 | 103.95 | 109.50 | 106.73 | 47.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:51 PM EST |
| 452.50 | 104.45 | 112.00 | 108.23 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 455.00 | 107.70 | 114.50 | 111.10 | 73.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:51 PM EST |
| 457.50 | 109.95 | 117.00 | 113.48 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 460.00 | 112.45 | 119.50 | 115.98 | 93.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:51 PM EST |
| 462.50 | 115.10 | 122.10 | 118.60 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 465.00 | 117.70 | 124.60 | 121.15 | 61.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:51 PM EST |
| 467.50 | 120.15 | 127.10 | 123.63 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 470.00 | 122.05 | 129.55 | 125.80 | 92.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:51 PM EST |
| 475.00 | 127.15 | 134.55 | 130.85 | 145.63 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:51 PM EST |
| 480.00 | 132.55 | 139.55 | 136.05 | 112.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 485.00 | 136.60 | 144.55 | 140.58 | 72.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:51 PM EST |
| 490.00 | 141.25 | 149.70 | 145.48 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 495.00 | 146.30 | 154.70 | 150.50 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 500.00 | 151.30 | 160.30 | 155.80 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 505.00 | 156.30 | 164.70 | 160.50 | 83.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:51 PM EST |
| 510.00 | 161.25 | 170.30 | 165.78 | 96.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:51 PM EST |
| 515.00 | 166.30 | 174.70 | 170.50 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 520.00 | 171.30 | 179.70 | 175.50 | 165.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 530.00 | 181.30 | 189.70 | 185.50 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 540.00 | 191.30 | 199.70 | 195.50 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 550.00 | 201.30 | 209.70 | 205.50 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 560.00 | 212.15 | 219.55 | 215.85 | % | 0.39 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 570.00 | 222.15 | 229.55 | 225.85 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 580.00 | 231.65 | 239.55 | 235.60 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 590.00 | 242.15 | 249.55 | 245.85 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 600.00 | 251.25 | 259.55 | 255.40 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 610.00 | 261.25 | 269.55 | 265.40 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST |