Options Chain for REDDIT INC CL A (RDDT) - $147.46 as of 2/19/2026 3:09:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.10 | 71.00 | 69.05 | 82.30 | 0.00 | 0.00% | 0.92 | 0 | 16 | 8.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:04 PM EST |
| 80.00 | 62.10 | 66.05 | 64.08 | 71.60 | 0.00 | 0.00% | 0.80 | 0 | 9 | 7.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 85.00 | 57.10 | 61.05 | 59.08 | 50.55 | 0.00 | 0.00% | 0.70 | 0 | 13 | 7.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 90.00 | 52.10 | 56.05 | 54.08 | 63.75 | 0.00 | 0.00% | 0.60 | 0 | 13 | 6.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 95.00 | 47.10 | 51.05 | 49.08 | 47.00 | 0.00 | 0.00% | 0.52 | 0 | 13 | 6.05 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 100.00 | 42.10 | 46.05 | 44.08 | 44.00 | -2.11 | -4.58% | 0.44 | 1 | 73 | 5.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 105.00 | 37.15 | 41.10 | 39.13 | 41.40 | 0.00 | 0.00% | 0.37 | 0 | 12 | 4.63 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 109.00 | 33.15 | 37.10 | 35.13 | % | 0.32 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 110.00 | 32.15 | 35.90 | 34.03 | 36.55 | 0.00 | 0.00% | 0.31 | 0 | 25 | 4.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 111.00 | 31.15 | 33.50 | 32.33 | 28.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 112.00 | 30.15 | 33.00 | 31.58 | % | 0.28 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 113.00 | 29.15 | 31.85 | 30.50 | % | 0.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 114.00 | 28.15 | 31.20 | 29.68 | % | 0.26 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 115.00 | 27.10 | 30.15 | 28.63 | 29.76 | -5.01 | -14.41% | 0.25 | 1 | 47 | 3.34 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 116.00 | 26.10 | 29.15 | 27.63 | % | 0.24 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 117.00 | 25.10 | 28.00 | 26.55 | % | 0.23 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 118.00 | 24.10 | 27.15 | 25.63 | 21.53 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 119.00 | 23.10 | 26.15 | 24.63 | % | 0.21 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 120.00 | 22.10 | 25.30 | 23.70 | 25.82 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.88 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 121.00 | 21.15 | 24.00 | 22.58 | 19.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 122.00 | 20.10 | 23.15 | 21.63 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 123.00 | 19.10 | 22.05 | 20.58 | 21.50 | +3.54 | +19.71% | 0.17 | 5 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 124.00 | 18.10 | 21.15 | 19.63 | 16.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 125.00 | 17.15 | 20.00 | 18.58 | 20.40 | -0.50 | -2.40% | 0.15 | 3 | 383 | 2.42 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 126.00 | 16.10 | 19.20 | 17.65 | 15.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.29 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 127.00 | 15.15 | 18.15 | 16.65 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.19 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 128.00 | 14.15 | 17.20 | 15.68 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 2.09 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 129.00 | 13.15 | 16.20 | 14.68 | 13.42 | 0.00 | 0.00% | 0.11 | 0 | 27 | 2.02 | 0.99 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 130.00 | 12.20 | 14.60 | 13.40 | 13.65 | -2.60 | -16.00% | 0.10 | 5 | 544 | 1.60 | 0.98 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 131.00 | 11.20 | 14.30 | 12.75 | 15.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.91 | 0.97 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 132.00 | 10.20 | 13.35 | 11.78 | 14.92 | 0.00 | 0.00% | 0.09 | 0 | 129 | 1.76 | 0.96 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 133.00 | 9.25 | 11.95 | 10.60 | 10.77 | -3.23 | -23.08% | 0.08 | 5 | 160 | 1.70 | 0.95 | 0.02 | -0.18 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 134.00 | 8.30 | 10.85 | 9.58 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.64 | 0.93 | 0.02 | -0.25 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 135.00 | 7.85 | 10.00 | 8.93 | 8.67 | -2.83 | -24.61% | 0.07 | 18 | 591 | 1.14 | 0.91 | 0.03 | -0.33 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 136.00 | 7.20 | 9.00 | 8.10 | 8.07 | -2.53 | -23.87% | 0.06 | 543 | 991 | 1.11 | 0.89 | 0.03 | -0.44 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 137.00 | 6.10 | 7.90 | 7.00 | 6.14 | -3.91 | -38.91% | 0.05 | 9 | 193 | 1.01 | 0.85 | 0.04 | -0.59 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 138.00 | 6.30 | 7.00 | 6.65 | 5.52 | -3.67 | -39.94% | 0.05 | 33 | 75 | 0.78 | 0.81 | 0.05 | -0.78 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 139.00 | 5.60 | 6.10 | 5.85 | 5.82 | -2.23 | -27.71% | 0.04 | 94 | 127 | 0.87 | 0.77 | 0.05 | -0.97 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 140.00 | 4.80 | 5.35 | 5.08 | 5.07 | -3.53 | -41.05% | 0.04 | 172 | 3,618 | 0.79 | 0.72 | 0.06 | -1.06 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 141.00 | 3.90 | 4.60 | 4.25 | 4.25 | -3.25 | -43.34% | 0.03 | 111 | 232 | 0.81 | 0.66 | 0.06 | -1.12 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 142.00 | 3.25 | 3.95 | 3.60 | 3.60 | -3.15 | -46.67% | 0.03 | 83 | 419 | 0.85 | 0.60 | 0.06 | -1.16 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 143.00 | 2.85 | 3.35 | 3.10 | 2.93 | -3.07 | -51.17% | 0.02 | 100 | 211 | 0.80 | 0.54 | 0.07 | -1.17 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 144.00 | 2.33 | 2.52 | 2.43 | 2.42 | -3.33 | -57.92% | 0.02 | 694 | 1,042 | 0.80 | 0.47 | 0.06 | -1.16 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 145.00 | 1.87 | 2.05 | 1.96 | 1.89 | -2.91 | -60.63% | 0.01 | 294 | 432 | 0.79 | 0.41 | 0.06 | -1.11 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 146.00 | 1.46 | 1.60 | 1.53 | 1.56 | -2.74 | -63.73% | 0.01 | 698 | 557 | 0.79 | 0.35 | 0.06 | -1.04 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 147.00 | 1.13 | 1.38 | 1.26 | 1.27 | -2.03 | -61.52% | 0.01 | 97 | 355 | 0.79 | 0.29 | 0.05 | -0.94 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 148.00 | 0.86 | 0.95 | 0.91 | 0.89 | -2.41 | -73.03% | 0.01 | 719 | 441 | 0.78 | 0.24 | 0.05 | -0.72 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 149.00 | 0.60 | 0.78 | 0.69 | 0.70 | -1.97 | -73.79% | 0.00 | 80 | 181 | 0.75 | 0.19 | 0.04 | -0.55 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 150.00 | 0.46 | 0.59 | 0.53 | 0.58 | -1.72 | -74.79% | 0.00 | 1,180 | 2,928 | 0.79 | 0.15 | 0.04 | -0.42 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 152.50 | 0.24 | 0.29 | 0.27 | 0.23 | -1.22 | -84.14% | 0.00 | 1,389 | 1,265 | 0.82 | 0.08 | 0.02 | -0.20 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.73 | -83.91% | 0.00 | 1,292 | 2,324 | 0.87 | 0.05 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 157.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.34 | -80.96% | 0.00 | 2,444 | 291 | 0.95 | 0.02 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 160.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.16 | -69.57% | 0.00 | 725 | 1,729 | 1.02 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 162.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 1,735 | 1,984 | 1.07 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 105 | 700 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 167.50 | 0.01 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 1,200 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 172.50 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 391 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 697 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 182.50 | 0.00 | 2.06 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 370 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 187.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,001 | 2.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 333 | 2.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 2.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 268 | 3.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 207.50 | 0.00 | 0.27 | 0.14 | 0.14 | -0.19 | -57.58% | 0.00 | 1 | 98 | 3.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 5.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,020 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 222.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 227.50 | 0.00 | 2.12 | 1.06 | 2.13 | +0.88 | +70.40% | 0.00 | 1 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:04 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 242.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 247.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,446 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 252.50 | 0.00 | 2.12 | 1.06 | 0.02 | -1.05 | -98.14% | 0.00 | 40 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 2:59:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 265.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 280.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 740 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 2.02 | +2.01 | +20,100.00% | 0.00 | 1 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 340.00 | 0.00 | 1.02 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 390.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 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 | 0.01 | 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 2:59:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,573 | 2.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 212 | 2.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 189 | 3.23 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 251 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 111.00 | 0.00 | 1.94 | 0.97 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 112.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 113.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 114.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 229 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 116.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 117.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 3 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 119.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 109 | 710 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 121.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 2,945 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 47 | 64 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.24 | -92.31% | 0.00 | 130 | 213 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 58 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 187 | 719 | 1.09 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 126.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 140 | 0.98 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 127.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 56 | 135 | 1.09 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 128.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 15 | 1,491 | 1.00 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 129.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 5 | 299 | 0.89 | -0.01 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 130.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 86 | 2,151 | 0.94 | -0.02 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 131.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 34 | 98 | 0.90 | -0.03 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 132.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 36 | 156 | 0.92 | -0.04 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 133.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 25 | 98 | 0.91 | -0.05 | 0.02 | -0.18 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 134.00 | 0.12 | 0.28 | 0.20 | 0.17 | -0.26 | -60.47% | 0.00 | 69 | 96 | 0.87 | -0.07 | 0.02 | -0.25 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 135.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.25 | -53.20% | 0.00 | 241 | 869 | 0.84 | -0.09 | 0.03 | -0.33 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 136.00 | 0.25 | 0.42 | 0.34 | 0.38 | -0.23 | -37.71% | 0.00 | 64 | 136 | 0.86 | -0.11 | 0.03 | -0.44 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 137.00 | 0.33 | 0.46 | 0.40 | 0.39 | -0.19 | -32.76% | 0.00 | 126 | 288 | 0.84 | -0.15 | 0.04 | -0.59 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 138.00 | 0.46 | 0.58 | 0.52 | 0.53 | -0.22 | -29.34% | 0.00 | 160 | 287 | 0.83 | -0.19 | 0.05 | -0.78 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 139.00 | 0.59 | 0.78 | 0.69 | 0.80 | -0.09 | -10.12% | 0.00 | 77 | 172 | 0.85 | -0.23 | 0.05 | -0.97 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 140.00 | 0.80 | 0.98 | 0.89 | 0.93 | -0.12 | -11.43% | 0.01 | 449 | 1,491 | 0.82 | -0.28 | 0.06 | -1.06 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 141.00 | 1.02 | 1.22 | 1.12 | 1.11 | -0.53 | -32.32% | 0.01 | 81 | 98 | 0.84 | -0.34 | 0.06 | -1.12 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 142.00 | 1.16 | 1.58 | 1.37 | 1.48 | -0.09 | -5.74% | 0.01 | 72 | 290 | 0.83 | -0.40 | 0.06 | -1.16 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 143.00 | 1.68 | 1.90 | 1.79 | 2.70 | +0.72 | +36.37% | 0.01 | 114 | 71 | 0.81 | -0.46 | 0.07 | -1.17 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 144.00 | 2.12 | 2.35 | 2.24 | 2.23 | +0.23 | +11.50% | 0.02 | 68 | 46 | 0.84 | -0.53 | 0.06 | -1.16 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 145.00 | 2.58 | 2.90 | 2.74 | 2.73 | +0.36 | +15.19% | 0.02 | 172 | 777 | 0.84 | -0.59 | 0.06 | -1.11 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 146.00 | 3.15 | 4.15 | 3.65 | 4.35 | +1.62 | +59.35% | 0.02 | 27 | 41 | 0.82 | -0.65 | 0.06 | -1.04 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 147.00 | 3.80 | 4.95 | 4.38 | 4.32 | +0.89 | +25.95% | 0.03 | 4 | 155 | 0.86 | -0.71 | 0.05 | -0.94 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 148.00 | 4.25 | 5.60 | 4.93 | 5.10 | +0.10 | +2.00% | 0.03 | 5 | 13 | 0.70 | -0.76 | 0.05 | -0.72 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 149.00 | 5.05 | 6.35 | 5.70 | 6.34 | -2.96 | -31.83% | 0.04 | 3 | 14 | 1.16 | -0.81 | 0.04 | -0.55 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 150.00 | 6.10 | 6.75 | 6.43 | 6.41 | +1.41 | +28.20% | 0.04 | 98 | 2,225 | 0.77 | -0.85 | 0.04 | -0.42 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 152.50 | 8.05 | 9.20 | 8.63 | 9.35 | +2.07 | +28.44% | 0.06 | 3 | 29 | 1.32 | -0.92 | 0.02 | -0.20 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 155.00 | 10.25 | 12.65 | 11.45 | 11.63 | +2.38 | +25.73% | 0.07 | 162 | 823 | 2.02 | -0.95 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 157.50 | 12.85 | 15.45 | 14.15 | 13.33 | +1.27 | +10.54% | 0.09 | 4 | 66 | 1.96 | -0.98 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 160.00 | 15.50 | 17.90 | 16.70 | 16.53 | +3.07 | +22.81% | 0.10 | 30 | 346 | 2.00 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 162.50 | 17.45 | 20.40 | 18.93 | 23.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.18 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 165.00 | 20.40 | 22.55 | 21.48 | 21.75 | +2.07 | +10.52% | 0.13 | 4,789 | 1,351 | 2.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 167.50 | 21.35 | 25.45 | 23.40 | 21.60 | -3.42 | -13.67% | 0.14 | 160 | 36 | 3.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 170.00 | 23.85 | 27.95 | 25.90 | 26.35 | +2.22 | +9.20% | 0.15 | 1,137 | 70 | 3.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 172.50 | 26.60 | 30.45 | 28.53 | 30.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 175.00 | 28.95 | 32.90 | 30.93 | 29.10 | -0.02 | -0.07% | 0.18 | 232 | 21 | 3.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 177.50 | 31.35 | 35.45 | 33.40 | 38.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 180.00 | 34.65 | 37.90 | 36.28 | 36.30 | +2.90 | +8.69% | 0.20 | 11,659 | 530 | 3.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 182.50 | 36.35 | 40.45 | 38.40 | % | 0.21 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 185.00 | 38.80 | 42.95 | 40.88 | 39.10 | -0.26 | -0.67% | 0.22 | 270 | 21 | 4.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 187.50 | 41.35 | 45.40 | 43.38 | % | 0.23 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 190.00 | 43.85 | 47.95 | 45.90 | 48.15 | +4.48 | +10.26% | 0.24 | 42 | 6 | 4.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 192.50 | 46.35 | 50.45 | 48.40 | % | 0.25 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 195.00 | 49.10 | 52.90 | 51.00 | 51.30 | +3.67 | +7.71% | 0.26 | 991 | 55 | 4.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 197.50 | 51.35 | 55.45 | 53.40 | % | 0.27 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 200.00 | 54.10 | 57.90 | 56.00 | 54.10 | +0.17 | +0.32% | 0.28 | 1,511 | 64 | 4.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 202.50 | 57.05 | 60.40 | 58.73 | % | 0.29 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 205.00 | 58.85 | 62.95 | 60.90 | 66.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 207.50 | 61.40 | 65.45 | 63.43 | 63.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 210.00 | 64.35 | 67.90 | 66.13 | 64.35 | -0.01 | -0.02% | 0.31 | 7,371 | 309 | 5.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 212.50 | 66.30 | 70.40 | 68.35 | 66.60 | -0.19 | -0.29% | 0.32 | 195 | 14 | 5.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 215.00 | 68.85 | 72.90 | 70.88 | 71.25 | +1.91 | +2.76% | 0.33 | 912 | 43 | 5.66 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 217.50 | 71.35 | 75.40 | 73.38 | 71.60 | -0.24 | -0.34% | 0.34 | 305 | 22 | 5.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 220.00 | 73.90 | 77.90 | 75.90 | 74.25 | +2.80 | +3.92% | 0.35 | 1,248 | 53 | 5.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 222.50 | 76.65 | 80.40 | 78.53 | 83.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 225.00 | 78.90 | 82.90 | 80.90 | 87.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 227.50 | 81.35 | 85.40 | 83.38 | 88.24 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 230.00 | 83.90 | 87.90 | 85.90 | 86.30 | +2.12 | +2.52% | 0.37 | 17,677 | 717 | 6.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 232.50 | 86.35 | 90.45 | 88.40 | 91.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 235.00 | 88.85 | 92.90 | 90.88 | 93.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 237.50 | 91.35 | 95.40 | 93.38 | 68.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 2:59:04 PM EST |
| 240.00 | 93.85 | 97.90 | 95.88 | 92.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 242.50 | 96.35 | 100.40 | 98.38 | 37.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 2:59:04 PM EST |
| 245.00 | 98.85 | 102.90 | 100.88 | 54.19 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 2:59:04 PM EST |
| 247.50 | 101.45 | 105.40 | 103.43 | 100.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 250.00 | 103.85 | 107.95 | 105.90 | 106.35 | +2.08 | +2.00% | 0.42 | 856 | 40 | 7.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 252.50 | 106.35 | 110.45 | 108.40 | 48.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 2:59:04 PM EST |
| 255.00 | 109.30 | 112.95 | 111.13 | % | 0.44 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 260.00 | 114.35 | 117.95 | 116.15 | 121.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:04 PM EST |
| 265.00 | 119.35 | 122.95 | 121.15 | 90.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 2:59:04 PM EST |
| 270.00 | 123.85 | 127.95 | 125.90 | 128.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 2:59:04 PM EST |
| 275.00 | 128.85 | 132.95 | 130.90 | 113.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:04 PM EST |
| 280.00 | 133.85 | 137.95 | 135.90 | 141.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:04 PM EST |
| 285.00 | 138.90 | 142.95 | 140.93 | 143.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:04 PM EST |
| 290.00 | 143.85 | 147.95 | 145.90 | 161.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:04 PM EST |
| 295.00 | 148.85 | 152.95 | 150.90 | 141.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:04 PM EST |
| 300.00 | 153.85 | 157.95 | 155.90 | 158.15 | +4.09 | +2.66% | 0.52 | 295 | 10 | 8.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:04 PM EST |
| 305.00 | 158.85 | 162.95 | 160.90 | % | 0.53 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 310.00 | 164.30 | 167.95 | 166.13 | 168.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 320.00 | 173.85 | 177.95 | 175.90 | 178.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 2:59:04 PM EST |
| 330.00 | 183.90 | 187.95 | 185.93 | 178.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:04 PM EST |
| 340.00 | 193.85 | 197.95 | 195.90 | 165.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 2:59:04 PM EST |
| 350.00 | 203.85 | 207.95 | 205.90 | 208.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:04 PM EST |
| 360.00 | 213.85 | 217.95 | 215.90 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:04 PM EST | |||
| 370.00 | 223.85 | 227.95 | 225.90 | 158.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/19/2026 2:59:04 PM EST |
| 380.00 | 233.80 | 237.95 | 235.88 | 133.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 2:59:04 PM EST |
| 390.00 | 243.85 | 247.95 | 245.90 | 184.31 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/19/2026 2:59:04 PM EST |
| 400.00 | 253.85 | 257.95 | 255.90 | 224.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 2:59:04 PM EST |
| 410.00 | 263.85 | 267.95 | 265.90 | 259.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:04 PM EST |
| 420.00 | 273.85 | 277.95 | 275.90 | 245.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 2:59:04 PM EST |