Options Chain for NRG ENERGY INC COM NEW (NRG) - $175.01 as of 2/20/2026 3:34:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 102.20 | 106.20 | 104.20 | % | 1.39 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 80.00 | 97.20 | 101.20 | 99.20 | % | 1.24 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 85.00 | 92.20 | 96.30 | 94.25 | % | 1.11 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 90.00 | 87.10 | 91.30 | 89.20 | % | 0.99 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 95.00 | 82.10 | 86.30 | 84.20 | % | 0.89 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 100.00 | 77.30 | 80.00 | 78.65 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 105.00 | 72.30 | 75.60 | 73.95 | % | 0.70 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 110.00 | 67.30 | 70.50 | 68.90 | % | 0.63 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 115.00 | 62.20 | 65.00 | 63.60 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 120.00 | 57.30 | 60.50 | 58.90 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 124.00 | 53.30 | 56.00 | 54.65 | % | 0.44 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 125.00 | 52.30 | 55.10 | 53.70 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 126.00 | 51.40 | 54.10 | 52.75 | % | 0.42 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 127.00 | 50.40 | 53.60 | 52.00 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 128.00 | 49.40 | 52.10 | 50.75 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 129.00 | 48.40 | 51.60 | 50.00 | % | 0.39 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 130.00 | 47.60 | 50.30 | 48.95 | 30.82 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:58 PM EST |
| 131.00 | 46.40 | 49.30 | 47.85 | % | 0.37 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 132.00 | 45.30 | 48.80 | 47.05 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 133.00 | 44.30 | 47.80 | 46.05 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 134.00 | 43.40 | 46.60 | 45.00 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 135.00 | 42.40 | 45.10 | 43.75 | 39.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 136.00 | 41.40 | 44.80 | 43.10 | % | 0.32 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 137.00 | 40.40 | 43.70 | 42.05 | % | 0.31 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 138.00 | 39.50 | 42.80 | 41.15 | % | 0.30 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 139.00 | 38.50 | 41.20 | 39.85 | % | 0.29 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 2/20/2026 3:59:58 PM EST | |||
| 140.00 | 37.50 | 40.20 | 38.85 | 15.02 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.35 | 0.98 | 0.00 | -0.05 | 2/2/2026 | 2/20/2026 3:59:58 PM EST |
| 141.00 | 36.50 | 39.20 | 37.85 | % | 0.27 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.05 | 2/20/2026 3:59:58 PM EST | |||
| 142.00 | 35.50 | 38.30 | 36.90 | 36.65 | % | 0.26 | 2 | 0 | 1.31 | 0.98 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 143.00 | 34.60 | 37.30 | 35.95 | % | 0.25 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.06 | 2/20/2026 3:59:58 PM EST | |||
| 144.00 | 33.60 | 36.40 | 35.00 | % | 0.24 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.09 | 2/20/2026 3:59:58 PM EST | |||
| 145.00 | 32.50 | 35.40 | 33.95 | 15.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.25 | 0.97 | 0.00 | -0.10 | 2/10/2026 | 2/20/2026 3:59:58 PM EST |
| 146.00 | 31.60 | 34.40 | 33.00 | % | 0.23 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.10 | 2/20/2026 3:59:58 PM EST | |||
| 147.00 | 30.70 | 33.90 | 32.30 | % | 0.22 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.10 | 2/20/2026 3:59:58 PM EST | |||
| 148.00 | 29.60 | 32.90 | 31.25 | % | 0.21 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.12 | 2/20/2026 3:59:58 PM EST | |||
| 149.00 | 28.70 | 31.50 | 30.10 | % | 0.20 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.12 | 2/20/2026 3:59:58 PM EST | |||
| 150.00 | 27.70 | 30.50 | 29.10 | 9.06 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.11 | 0.95 | 0.01 | -0.15 | 1/26/2026 | 2/20/2026 3:59:58 PM EST |
| 152.50 | 25.40 | 28.20 | 26.80 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | 0.92 | 0.01 | -0.20 | 2/13/2026 | 2/20/2026 3:59:58 PM EST |
| 155.00 | 23.10 | 25.80 | 24.45 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 941 | 1.02 | 0.91 | 0.01 | -0.23 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 157.50 | 20.70 | 23.50 | 22.10 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.97 | 0.89 | 0.01 | -0.26 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 160.00 | 19.10 | 21.00 | 20.05 | 20.64 | +5.94 | +40.41% | 0.13 | 42 | 520 | 0.65 | 0.86 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 162.50 | 16.30 | 19.10 | 17.70 | 13.02 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.90 | 0.83 | 0.01 | -0.34 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 165.00 | 14.80 | 17.00 | 15.90 | 15.87 | +3.32 | +26.46% | 0.10 | 13 | 53 | 0.68 | 0.80 | 0.02 | -0.37 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 167.50 | 13.10 | 14.90 | 14.00 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.76 | 0.02 | -0.40 | 2/9/2026 | 2/20/2026 3:59:58 PM EST |
| 170.00 | 11.90 | 13.20 | 12.55 | 10.81 | -0.39 | -3.49% | 0.07 | 1 | 77 | 0.73 | 0.72 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 172.50 | 10.10 | 11.10 | 10.60 | 10.55 | +3.24 | +44.33% | 0.06 | 2 | 6 | 0.68 | 0.67 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 175.00 | 8.30 | 9.20 | 8.75 | 8.84 | +2.04 | +30.00% | 0.05 | 1,502 | 1,780 | 0.67 | 0.61 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 177.50 | 6.90 | 8.30 | 7.60 | 7.46 | +4.22 | +130.25% | 0.04 | 21 | 1 | 0.68 | 0.56 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 180.00 | 5.60 | 6.60 | 6.10 | 5.50 | +0.40 | +7.85% | 0.03 | 884 | 1,779 | 0.66 | 0.50 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 182.50 | 4.50 | 5.40 | 4.95 | 5.30 | +1.20 | +29.27% | 0.03 | 3 | 11 | 0.64 | 0.44 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 185.00 | 3.50 | 4.50 | 4.00 | 4.17 | +1.32 | +46.32% | 0.02 | 1,509 | 14 | 0.65 | 0.38 | 0.02 | -0.44 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 187.50 | 2.80 | 3.70 | 3.25 | 3.18 | +1.28 | +67.37% | 0.02 | 1 | 1 | 0.65 | 0.32 | 0.02 | -0.41 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 190.00 | 2.15 | 3.20 | 2.68 | 2.60 | +0.94 | +56.63% | 0.01 | 1,507 | 1,552 | 0.66 | 0.27 | 0.02 | -0.38 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 192.50 | 1.60 | 2.75 | 2.18 | % | 0.01 | 0 | 0 | 0.67 | 0.22 | 0.02 | -0.34 | 2/20/2026 3:59:58 PM EST | |||
| 195.00 | 1.00 | 2.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.18 | 0.02 | -0.30 | 2/18/2026 | 2/20/2026 3:59:58 PM EST |
| 197.50 | 0.75 | 1.75 | 1.25 | 1.00 | % | 0.01 | 3 | 0 | 0.65 | 0.15 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 200.00 | 0.70 | 1.20 | 0.95 | 1.05 | +0.45 | +75.00% | 0.00 | 1,505 | 2 | 0.60 | 0.12 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 205.00 | 0.20 | 1.65 | 0.93 | 0.55 | -0.05 | -8.34% | 0.00 | 5 | 2 | 0.72 | 0.07 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 210.00 | 0.10 | 0.95 | 0.53 | 0.47 | -0.03 | -6.00% | 0.00 | 2 | 1 | 0.71 | 0.04 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 1 | 0 | 0.85 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.01 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.24 | -1.18 | -83.10% | 0.00 | 1 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 127.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 128.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 129.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:58 PM EST |
| 131.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 133.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 134.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 135.00 | 0.05 | 1.45 | 0.75 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 137.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.35 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.03 | 2/20/2026 3:59:58 PM EST | |||
| 140.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.53 | -72.61% | 0.00 | 2 | 28 | 0.98 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | -0.02 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.06 | 2/20/2026 3:59:58 PM EST | |||
| 143.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.06 | 2/20/2026 3:59:58 PM EST | |||
| 144.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.42 | -58.34% | 0.00 | 2 | 2 | 0.88 | -0.03 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 145.00 | 0.20 | 0.50 | 0.35 | 0.35 | -1.72 | -83.10% | 0.00 | 7 | 6 | 0.88 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.10 | 2/20/2026 3:59:58 PM EST | |||
| 147.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.10 | 2/20/2026 3:59:58 PM EST | |||
| 148.00 | 0.10 | 1.30 | 0.70 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.04 | 0.00 | -0.12 | 2/13/2026 | 2/20/2026 3:59:58 PM EST |
| 149.00 | 0.00 | 1.40 | 0.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | -0.04 | 0.00 | -0.12 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.92 | -64.79% | 0.00 | 9 | 20 | 0.91 | -0.05 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 152.50 | 0.35 | 0.95 | 0.65 | 0.65 | -0.65 | -50.00% | 0.00 | 2 | 8 | 0.81 | -0.08 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 155.00 | 0.50 | 1.20 | 0.85 | 0.85 | -0.95 | -52.78% | 0.01 | 5 | 103 | 0.80 | -0.09 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 157.50 | 0.80 | 1.55 | 1.18 | 1.17 | -1.61 | -57.92% | 0.01 | 4 | 3 | 0.80 | -0.11 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 160.00 | 1.05 | 1.50 | 1.28 | 1.37 | -1.23 | -47.31% | 0.01 | 23 | 28 | 0.75 | -0.14 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 162.50 | 1.20 | 2.05 | 1.63 | 1.69 | -1.72 | -50.44% | 0.01 | 3 | 2 | 0.74 | -0.17 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 165.00 | 1.70 | 2.35 | 2.03 | 1.90 | -2.30 | -54.77% | 0.01 | 55 | 6 | 0.72 | -0.20 | 0.02 | -0.37 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 167.50 | 2.15 | 3.10 | 2.63 | 2.60 | -1.55 | -37.35% | 0.02 | 123 | 22 | 0.77 | -0.24 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 170.00 | 2.65 | 3.80 | 3.23 | 4.72 | -0.42 | -8.18% | 0.02 | 1 | 6 | 0.71 | -0.28 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 172.50 | 3.40 | 4.40 | 3.90 | 4.06 | -3.22 | -44.24% | 0.02 | 4 | 3 | 0.69 | -0.33 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 175.00 | 4.30 | 5.40 | 4.85 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.68 | -0.39 | 0.02 | -0.46 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 177.50 | 5.20 | 6.50 | 5.85 | % | 0.03 | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.47 | 2/20/2026 3:59:58 PM EST | |||
| 180.00 | 6.40 | 7.70 | 7.05 | 6.90 | -3.60 | -34.29% | 0.04 | 407 | 407 | 0.67 | -0.50 | 0.02 | -0.47 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 182.50 | 7.70 | 9.00 | 8.35 | % | 0.05 | 0 | 0 | 0.66 | -0.56 | 0.02 | -0.46 | 2/20/2026 3:59:58 PM EST | |||
| 185.00 | 9.30 | 10.50 | 9.90 | % | 0.05 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.44 | 2/20/2026 3:59:58 PM EST | |||
| 187.50 | 10.80 | 12.20 | 11.50 | % | 0.06 | 0 | 0 | 0.65 | -0.68 | 0.02 | -0.41 | 2/20/2026 3:59:58 PM EST | |||
| 190.00 | 12.90 | 14.00 | 13.45 | % | 0.07 | 0 | 0 | 0.69 | -0.73 | 0.02 | -0.38 | 2/20/2026 3:59:58 PM EST | |||
| 192.50 | 14.60 | 17.10 | 15.85 | % | 0.08 | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.34 | 2/20/2026 3:59:58 PM EST | |||
| 195.00 | 16.70 | 19.10 | 17.90 | % | 0.09 | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.30 | 2/20/2026 3:59:58 PM EST | |||
| 197.50 | 18.90 | 21.20 | 20.05 | % | 0.10 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.26 | 2/20/2026 3:59:58 PM EST | |||
| 200.00 | 21.10 | 23.30 | 22.20 | % | 0.11 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.22 | 2/20/2026 3:59:58 PM EST | |||
| 205.00 | 25.70 | 28.50 | 27.10 | % | 0.13 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.15 | 2/20/2026 3:59:58 PM EST | |||
| 210.00 | 30.40 | 33.10 | 31.75 | % | 0.15 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.10 | 2/20/2026 3:59:58 PM EST | |||
| 215.00 | 34.70 | 38.10 | 36.40 | % | 0.17 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.06 | 2/20/2026 3:59:58 PM EST | |||
| 220.00 | 39.60 | 42.90 | 41.25 | % | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 2/20/2026 3:59:58 PM EST | |||
| 225.00 | 44.40 | 47.90 | 46.15 | % | 0.21 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 230.00 | 49.50 | 52.90 | 51.20 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 235.00 | 54.60 | 57.90 | 56.25 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 240.00 | 59.90 | 62.90 | 61.40 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 245.00 | 64.90 | 67.90 | 66.40 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |