Options Chain for SYNOPSYS INC COM (SNPS) - $442.44 as of 2/20/2026 3:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 176.60 | 184.10 | 180.35 | 212.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 265.00 | 171.20 | 179.40 | 175.30 | % | 0.66 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 270.00 | 166.90 | 174.40 | 170.65 | % | 0.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 275.00 | 161.30 | 169.40 | 165.35 | % | 0.60 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 280.00 | 157.00 | 164.40 | 160.70 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 285.00 | 152.00 | 159.10 | 155.55 | % | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 290.00 | 146.70 | 154.10 | 150.40 | % | 0.52 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 295.00 | 143.10 | 149.10 | 146.10 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 300.00 | 136.70 | 144.10 | 140.40 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 305.00 | 132.20 | 139.20 | 135.70 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 310.00 | 127.00 | 134.20 | 130.60 | % | 0.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 315.00 | 122.10 | 129.20 | 125.65 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 2/20/2026 4:00:17 PM EST | |||
| 320.00 | 116.50 | 124.30 | 120.40 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.06 | 2/20/2026 4:00:17 PM EST | |||
| 325.00 | 111.60 | 119.30 | 115.45 | % | 0.36 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.10 | 2/20/2026 4:00:17 PM EST | |||
| 330.00 | 107.30 | 114.40 | 110.85 | % | 0.34 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.14 | 2/20/2026 4:00:17 PM EST | |||
| 335.00 | 101.80 | 109.50 | 105.65 | % | 0.32 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.21 | 2/20/2026 4:00:17 PM EST | |||
| 337.50 | 101.00 | 107.10 | 104.05 | % | 0.31 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.25 | 2/20/2026 4:00:17 PM EST | |||
| 340.00 | 97.50 | 104.60 | 101.05 | % | 0.30 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.30 | 2/20/2026 4:00:17 PM EST | |||
| 342.50 | 94.50 | 102.10 | 98.30 | % | 0.29 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.34 | 2/20/2026 4:00:17 PM EST | |||
| 345.00 | 92.00 | 99.70 | 95.85 | % | 0.28 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.40 | 2/20/2026 4:00:17 PM EST | |||
| 347.50 | 90.40 | 97.30 | 93.85 | % | 0.27 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.44 | 2/20/2026 4:00:17 PM EST | |||
| 350.00 | 88.10 | 94.30 | 91.20 | 87.22 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.30 | 0.98 | 0.00 | -0.47 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 352.50 | 85.60 | 92.50 | 89.05 | % | 0.25 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.50 | 2/20/2026 4:00:17 PM EST | |||
| 355.00 | 82.50 | 90.10 | 86.30 | % | 0.24 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.52 | 2/20/2026 4:00:17 PM EST | |||
| 357.50 | 80.50 | 87.70 | 84.10 | % | 0.24 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.56 | 2/20/2026 4:00:17 PM EST | |||
| 360.00 | 77.80 | 85.40 | 81.60 | % | 0.23 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.60 | 2/20/2026 4:00:17 PM EST | |||
| 362.50 | 75.80 | 83.00 | 79.40 | % | 0.22 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.63 | 2/20/2026 4:00:17 PM EST | |||
| 365.00 | 73.50 | 80.70 | 77.10 | % | 0.21 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.67 | 2/20/2026 4:00:17 PM EST | |||
| 367.50 | 70.90 | 78.40 | 74.65 | % | 0.20 | 0 | 0 | 1.26 | 0.94 | 0.00 | -0.71 | 2/20/2026 4:00:17 PM EST | |||
| 370.00 | 68.60 | 76.10 | 72.35 | 52.96 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | 0.93 | 0.00 | -0.75 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 372.50 | 66.30 | 73.80 | 70.05 | % | 0.19 | 0 | 0 | 1.22 | 0.93 | 0.00 | -0.79 | 2/20/2026 4:00:17 PM EST | |||
| 375.00 | 64.60 | 71.50 | 68.05 | 53.66 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.20 | 0.92 | 0.00 | -0.83 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 377.50 | 62.50 | 69.30 | 65.90 | % | 0.17 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.87 | 2/20/2026 4:00:17 PM EST | |||
| 380.00 | 59.60 | 67.40 | 63.50 | 60.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.17 | 0.90 | 0.00 | -0.91 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 382.50 | 57.50 | 64.80 | 61.15 | % | 0.16 | 0 | 0 | 1.15 | 0.89 | 0.00 | -0.96 | 2/20/2026 4:00:17 PM EST | |||
| 385.00 | 55.90 | 62.70 | 59.30 | % | 0.15 | 0 | 0 | 1.15 | 0.88 | 0.00 | -1.01 | 2/20/2026 4:00:17 PM EST | |||
| 387.50 | 54.00 | 60.70 | 57.35 | % | 0.15 | 0 | 0 | 0.73 | 0.87 | 0.00 | -1.05 | 2/20/2026 4:00:17 PM EST | |||
| 390.00 | 51.10 | 58.90 | 55.00 | % | 0.14 | 0 | 0 | 1.12 | 0.86 | 0.00 | -1.10 | 2/20/2026 4:00:17 PM EST | |||
| 392.50 | 49.50 | 56.80 | 53.15 | % | 0.14 | 0 | 0 | 0.77 | 0.85 | 0.00 | -1.14 | 2/20/2026 4:00:17 PM EST | |||
| 395.00 | 47.30 | 54.20 | 50.75 | 56.58 | +1.63 | +2.97% | 0.13 | 1 | 2 | 0.76 | 0.84 | 0.00 | -1.19 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 397.50 | 45.80 | 52.70 | 49.25 | % | 0.12 | 0 | 0 | 0.81 | 0.82 | 0.00 | -1.23 | 2/20/2026 4:00:17 PM EST | |||
| 400.00 | 43.70 | 50.80 | 47.25 | 47.90 | +2.99 | +6.66% | 0.12 | 18 | 13 | 0.81 | 0.81 | 0.01 | -1.28 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 402.50 | 41.20 | 46.90 | 44.05 | % | 0.11 | 0 | 0 | 0.74 | 0.80 | 0.01 | -1.32 | 2/20/2026 4:00:17 PM EST | |||
| 405.00 | 40.30 | 45.50 | 42.90 | % | 0.11 | 0 | 0 | 0.80 | 0.78 | 0.01 | -1.36 | 2/20/2026 4:00:17 PM EST | |||
| 407.50 | 38.00 | 44.30 | 41.15 | % | 0.10 | 0 | 0 | 0.80 | 0.77 | 0.01 | -1.40 | 2/20/2026 4:00:17 PM EST | |||
| 410.00 | 36.30 | 43.00 | 39.65 | 35.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.82 | 0.75 | 0.01 | -1.43 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 412.50 | 35.10 | 39.20 | 37.15 | 31.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | 0.74 | 0.01 | -1.47 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 415.00 | 33.70 | 38.50 | 36.10 | 38.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.83 | 0.72 | 0.01 | -1.50 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 417.50 | 30.50 | 36.90 | 33.70 | 39.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | 0.71 | 0.01 | -1.52 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 420.00 | 29.40 | 35.50 | 32.45 | 37.10 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.81 | 0.69 | 0.01 | -1.55 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 422.50 | 27.50 | 33.50 | 30.50 | 32.50 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.80 | 0.67 | 0.01 | -1.57 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 425.00 | 26.20 | 32.90 | 29.55 | 29.51 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | 0.65 | 0.01 | -1.59 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 427.50 | 24.40 | 31.40 | 27.90 | 28.82 | +8.92 | +44.83% | 0.07 | 10 | 12 | 0.82 | 0.64 | 0.01 | -1.60 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 430.00 | 23.00 | 28.60 | 25.80 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.79 | 0.62 | 0.01 | -1.61 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 432.50 | 23.10 | 26.70 | 24.90 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.60 | 0.01 | -1.62 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 435.00 | 19.40 | 25.00 | 22.20 | 24.30 | -0.70 | -2.80% | 0.05 | 16 | 31 | 0.76 | 0.58 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 437.50 | 19.40 | 25.90 | 22.65 | 23.75 | -0.34 | -1.42% | 0.05 | 1 | 18 | 0.83 | 0.56 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 440.00 | 19.10 | 21.70 | 20.40 | 21.70 | -0.30 | -1.37% | 0.05 | 5 | 44 | 0.79 | 0.54 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 442.50 | 17.50 | 22.60 | 20.05 | 20.00 | -1.65 | -7.63% | 0.05 | 3 | 6 | 0.83 | 0.52 | 0.01 | -1.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 445.00 | 17.70 | 22.40 | 20.05 | 18.60 | +0.87 | +4.91% | 0.05 | 11 | 10 | 0.87 | 0.50 | 0.01 | -1.60 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 447.50 | 15.80 | 19.10 | 17.45 | 21.50 | +0.50 | +2.39% | 0.04 | 5 | 11 | 0.81 | 0.48 | 0.01 | -1.58 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 450.00 | 14.80 | 17.80 | 16.30 | 15.70 | -0.79 | -4.80% | 0.04 | 28 | 44 | 0.81 | 0.46 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 452.50 | 13.80 | 18.50 | 16.15 | % | 0.04 | 0 | 0 | 0.84 | 0.44 | 0.01 | -1.54 | 2/20/2026 4:00:17 PM EST | |||
| 455.00 | 13.30 | 15.50 | 14.40 | 14.20 | -3.21 | -18.44% | 0.03 | 13 | 40 | 0.81 | 0.42 | 0.01 | -1.51 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 457.50 | 9.90 | 16.90 | 13.40 | 13.43 | -2.74 | -16.95% | 0.03 | 4 | 3 | 0.81 | 0.40 | 0.01 | -1.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 460.00 | 11.50 | 14.80 | 13.15 | 12.40 | -0.09 | -0.73% | 0.03 | 295 | 26 | 0.84 | 0.38 | 0.01 | -1.44 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 462.50 | 10.80 | 12.50 | 11.65 | 11.00 | -2.30 | -17.30% | 0.03 | 13 | 6 | 0.81 | 0.36 | 0.01 | -1.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 465.00 | 9.50 | 12.20 | 10.85 | 11.80 | +2.05 | +21.03% | 0.02 | 8 | 12 | 0.81 | 0.34 | 0.01 | -1.36 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 467.50 | 6.20 | 12.30 | 9.25 | 10.96 | +0.96 | +9.60% | 0.02 | 4 | 3 | 0.76 | 0.32 | 0.01 | -1.31 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 470.00 | 5.20 | 10.50 | 7.85 | 9.50 | +1.30 | +15.86% | 0.02 | 8 | 24 | 0.73 | 0.31 | 0.01 | -1.26 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 472.50 | 6.80 | 12.70 | 9.75 | 9.91 | +4.01 | +67.97% | 0.02 | 2 | 1 | 0.85 | 0.29 | 0.01 | -1.23 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 475.00 | 6.60 | 8.00 | 7.30 | 7.75 | -2.71 | -25.91% | 0.02 | 274 | 21 | 0.76 | 0.27 | 0.01 | -1.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 477.50 | 6.20 | 8.80 | 7.50 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.25 | 0.01 | -1.13 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 480.00 | 5.70 | 9.30 | 7.50 | 7.20 | +0.55 | +8.28% | 0.02 | 72 | 103 | 0.83 | 0.24 | 0.01 | -1.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 482.50 | 5.10 | 6.60 | 5.85 | 6.54 | -1.66 | -20.25% | 0.01 | 2 | 1 | 0.77 | 0.22 | 0.01 | -1.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 485.00 | 3.60 | 7.80 | 5.70 | 5.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.20 | 0.01 | -0.98 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 487.50 | 4.30 | 6.00 | 5.15 | % | 0.01 | 0 | 0 | 0.78 | 0.19 | 0.01 | -0.94 | 2/20/2026 4:00:17 PM EST | |||
| 490.00 | 3.90 | 6.10 | 5.00 | 4.90 | -1.72 | -25.99% | 0.01 | 8 | 20 | 0.80 | 0.18 | 0.01 | -0.89 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 492.50 | 2.00 | 5.40 | 3.70 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.16 | 0.01 | -0.83 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 495.00 | 1.40 | 6.00 | 3.70 | 4.40 | -0.60 | -12.00% | 0.01 | 2 | 8 | 0.75 | 0.15 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 497.50 | 1.45 | 5.10 | 3.28 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.75 | 2/20/2026 4:00:17 PM EST | |||
| 500.00 | 2.80 | 4.20 | 3.50 | 3.50 | 0.00 | 0.00% | 0.01 | 28 | 59 | 0.80 | 0.13 | 0.00 | -0.71 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 502.50 | 1.00 | 7.40 | 4.20 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.12 | 0.00 | -0.67 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 505.00 | 2.00 | 6.90 | 4.45 | 3.30 | -0.80 | -19.52% | 0.01 | 5 | 42 | 0.89 | 0.11 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 507.50 | 0.80 | 6.70 | 3.75 | % | 0.01 | 0 | 0 | 0.84 | 0.10 | 0.00 | -0.59 | 2/20/2026 4:00:17 PM EST | |||
| 510.00 | 0.50 | 6.80 | 3.65 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | 0.09 | 0.00 | -0.56 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 512.50 | 1.25 | 6.50 | 3.88 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.00 | -0.52 | 2/20/2026 4:00:17 PM EST | |||
| 515.00 | 1.20 | 3.00 | 2.10 | 2.60 | -0.04 | -1.52% | 0.00 | 8 | 8 | 0.80 | 0.08 | 0.00 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 517.50 | 0.20 | 3.90 | 2.05 | % | 0.00 | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.48 | 2/20/2026 4:00:17 PM EST | |||
| 520.00 | 1.25 | 4.90 | 3.08 | 2.41 | +0.09 | +3.88% | 0.01 | 17 | 40 | 0.91 | 0.07 | 0.00 | -0.43 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 522.50 | 0.20 | 5.70 | 2.95 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.41 | 2/20/2026 4:00:17 PM EST | |||
| 525.00 | 1.20 | 2.00 | 1.60 | 1.64 | -0.86 | -34.40% | 0.00 | 7 | 5 | 0.82 | 0.06 | 0.00 | -0.39 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 527.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.05 | 0.00 | -0.34 | 2/20/2026 4:00:17 PM EST | |||
| 530.00 | 0.55 | 2.95 | 1.75 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.05 | 0.00 | -0.34 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | 4.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.04 | 0.00 | -0.29 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 535.00 | 0.50 | 2.15 | 1.33 | 1.14 | -0.74 | -39.37% | 0.00 | 2 | 13 | 0.84 | 0.04 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 537.50 | 0.15 | 2.70 | 1.43 | % | 0.00 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.28 | 2/20/2026 4:00:17 PM EST | |||
| 540.00 | 0.30 | 3.80 | 2.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.03 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.20 | 2/20/2026 4:00:17 PM EST | |||
| 545.00 | 0.15 | 4.90 | 2.53 | 0.85 | % | 0.00 | 1 | 0 | 0.96 | 0.03 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 547.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.17 | 2/20/2026 4:00:17 PM EST | |||
| 550.00 | 0.20 | 0.90 | 0.55 | 0.70 | -0.80 | -53.34% | 0.00 | 32 | 18 | 0.79 | 0.02 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 552.50 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.02 | 0.00 | -0.16 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 555.00 | 0.00 | 1.85 | 0.93 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.02 | 0.00 | -0.14 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 557.50 | 0.00 | 3.50 | 1.75 | 0.55 | % | 0.00 | 1 | 0 | 1.25 | 0.01 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 560.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.01 | 0.00 | -0.12 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 562.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.10 | 2/20/2026 4:00:17 PM EST | |||
| 565.00 | 0.00 | 4.70 | 2.35 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.09 | 1/13/2026 | 2/20/2026 4:00:17 PM EST |
| 567.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.08 | 2/20/2026 4:00:17 PM EST | |||
| 570.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.01 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 575.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.68 | -73.12% | 0.00 | 6 | 9 | 1.02 | 0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 580.00 | 0.00 | 1.90 | 0.95 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.01 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 585.00 | 0.00 | 2.70 | 1.35 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.04 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 590.00 | 0.00 | 2.35 | 1.18 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 595.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 600.00 | 0.00 | 3.80 | 1.90 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 32 | 1.55 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 610.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.39 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 620.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 630.00 | 0.00 | 2.30 | 1.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:17 PM EST |
| 640.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 660.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 295.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | 0.90 | % | 0.00 | 1 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.04 | 2/20/2026 4:00:17 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.06 | 2/20/2026 4:00:17 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.10 | 2/20/2026 4:00:17 PM EST | |||
| 330.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | -0.01 | 0.00 | -0.14 | 2/10/2026 | 2/20/2026 4:00:17 PM EST |
| 335.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | -0.01 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 337.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.25 | 2/20/2026 4:00:17 PM EST | |||
| 340.00 | 0.05 | 2.80 | 1.43 | 0.47 | % | 0.00 | 4 | 0 | 1.05 | -0.01 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 342.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.19 | -0.02 | 0.00 | -0.34 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 345.00 | 0.00 | 2.60 | 1.30 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | -0.02 | 0.00 | -0.40 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 347.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.44 | 2/20/2026 4:00:17 PM EST | |||
| 350.00 | 0.00 | 2.10 | 1.05 | 0.82 | -0.26 | -24.08% | 0.00 | 8 | 12 | 1.16 | -0.02 | 0.00 | -0.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 352.50 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | -0.03 | 0.00 | -0.50 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.03 | 0.00 | -0.52 | 2/6/2026 | 2/20/2026 4:00:17 PM EST |
| 357.50 | 0.30 | 2.60 | 1.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | -0.04 | 0.00 | -0.56 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 360.00 | 0.25 | 3.00 | 1.63 | 2.56 | -0.09 | -3.40% | 0.00 | 1 | 10 | 0.93 | -0.04 | 0.00 | -0.60 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 362.50 | 0.05 | 3.00 | 1.53 | 2.65 | % | 0.00 | 3 | 0 | 0.85 | -0.05 | 0.00 | -0.63 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 365.00 | 0.05 | 5.30 | 2.68 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.05 | 0.00 | -0.67 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 367.50 | 0.05 | 2.50 | 1.28 | 2.84 | % | 0.00 | 3 | 0 | 0.77 | -0.06 | 0.00 | -0.71 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 370.00 | 0.65 | 2.50 | 1.58 | 1.70 | -3.90 | -69.65% | 0.00 | 3 | 5 | 0.86 | -0.07 | 0.00 | -0.75 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 372.50 | 0.05 | 4.10 | 2.08 | 6.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.07 | 0.00 | -0.79 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 375.00 | 1.80 | 2.80 | 2.30 | 2.34 | -0.34 | -12.69% | 0.01 | 111 | 21 | 0.91 | -0.08 | 0.00 | -0.83 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 377.50 | 1.80 | 2.95 | 2.38 | 2.48 | -4.89 | -66.35% | 0.01 | 17 | 1 | 0.89 | -0.09 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 380.00 | 1.90 | 3.50 | 2.70 | 2.50 | -0.50 | -16.67% | 0.01 | 3 | 18 | 0.89 | -0.10 | 0.00 | -0.91 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 382.50 | 1.60 | 7.20 | 4.40 | % | 0.01 | 0 | 0 | 0.98 | -0.11 | 0.00 | -0.96 | 2/20/2026 4:00:17 PM EST | |||
| 385.00 | 0.90 | 6.30 | 3.60 | 3.85 | +0.30 | +8.46% | 0.01 | 3 | 17 | 0.87 | -0.12 | 0.00 | -1.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 387.50 | 1.95 | 7.20 | 4.58 | 5.35 | % | 0.01 | 2 | 0 | 0.94 | -0.13 | 0.00 | -1.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 390.00 | 3.00 | 5.00 | 4.00 | 3.78 | -3.02 | -44.42% | 0.01 | 4 | 10 | 0.88 | -0.14 | 0.00 | -1.10 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 392.50 | 3.20 | 7.90 | 5.55 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | -0.15 | 0.00 | -1.14 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 395.00 | 3.90 | 5.40 | 4.65 | 4.50 | -0.30 | -6.25% | 0.01 | 7 | 9 | 0.87 | -0.16 | 0.00 | -1.19 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 397.50 | 3.20 | 6.30 | 4.75 | 4.40 | -2.60 | -37.15% | 0.01 | 1 | 8 | 0.84 | -0.17 | 0.00 | -1.23 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 400.00 | 5.50 | 6.60 | 6.05 | 5.90 | -0.10 | -1.67% | 0.02 | 15 | 38 | 0.89 | -0.19 | 0.01 | -1.28 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 402.50 | 5.50 | 7.50 | 6.50 | 6.40 | +0.35 | +5.79% | 0.02 | 4 | 1 | 0.88 | -0.20 | 0.01 | -1.32 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 405.00 | 2.75 | 8.60 | 5.68 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | -0.22 | 0.01 | -1.36 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 407.50 | 6.40 | 8.90 | 7.65 | 7.61 | % | 0.02 | 2 | 0 | 0.87 | -0.23 | 0.01 | -1.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 410.00 | 5.50 | 9.30 | 7.40 | 7.29 | -3.19 | -30.44% | 0.02 | 3 | 12 | 0.82 | -0.25 | 0.01 | -1.43 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 412.50 | 7.80 | 10.40 | 9.10 | 9.40 | +0.14 | +1.52% | 0.02 | 4 | 10 | 0.88 | -0.26 | 0.01 | -1.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 415.00 | 5.90 | 10.60 | 8.25 | 11.68 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.79 | -0.28 | 0.01 | -1.50 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 417.50 | 9.50 | 14.40 | 11.95 | 9.30 | -3.30 | -26.19% | 0.03 | 2 | 9 | 0.93 | -0.29 | 0.01 | -1.52 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 420.00 | 8.10 | 13.00 | 10.55 | 10.29 | -3.06 | -22.93% | 0.03 | 2 | 28 | 0.83 | -0.31 | 0.01 | -1.55 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 422.50 | 8.30 | 13.80 | 11.05 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.81 | -0.33 | 0.01 | -1.57 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 425.00 | 11.00 | 14.70 | 12.85 | 12.51 | -1.27 | -9.22% | 0.03 | 2 | 12 | 0.85 | -0.35 | 0.01 | -1.59 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 427.50 | 12.20 | 17.50 | 14.85 | 13.10 | -0.10 | -0.76% | 0.03 | 3 | 8 | 0.89 | -0.36 | 0.01 | -1.60 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 430.00 | 11.40 | 18.60 | 15.00 | 14.40 | -2.55 | -15.05% | 0.03 | 34 | 647 | 0.85 | -0.38 | 0.01 | -1.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 432.50 | 14.20 | 18.20 | 16.20 | 17.93 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.86 | -0.40 | 0.01 | -1.62 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 435.00 | 14.10 | 19.40 | 16.75 | 17.00 | -3.00 | -15.00% | 0.04 | 2 | 20 | 0.83 | -0.42 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 437.50 | 15.90 | 20.60 | 18.25 | 18.50 | -1.37 | -6.90% | 0.04 | 1 | 4 | 0.84 | -0.44 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 440.00 | 19.20 | 21.60 | 20.40 | 18.14 | -1.64 | -8.30% | 0.05 | 10 | 111 | 0.88 | -0.46 | 0.01 | -1.62 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 442.50 | 20.50 | 24.10 | 22.30 | 20.00 | -1.00 | -4.77% | 0.05 | 128 | 2 | 0.92 | -0.48 | 0.01 | -1.61 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 445.00 | 20.70 | 24.10 | 22.40 | 22.04 | +0.04 | +0.19% | 0.05 | 3 | 10 | 0.86 | -0.50 | 0.01 | -1.60 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 447.50 | 20.80 | 26.30 | 23.55 | 23.10 | % | 0.05 | 4 | 0 | 0.85 | -0.52 | 0.01 | -1.58 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 450.00 | 24.60 | 27.80 | 26.20 | 25.10 | -2.95 | -10.52% | 0.06 | 145 | 40 | 0.90 | -0.54 | 0.01 | -1.56 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 452.50 | 24.80 | 29.40 | 27.10 | 26.50 | % | 0.06 | 27 | 0 | 0.87 | -0.56 | 0.01 | -1.54 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 455.00 | 25.60 | 31.30 | 28.45 | 25.27 | -1.84 | -6.79% | 0.06 | 1 | 29 | 0.86 | -0.58 | 0.01 | -1.51 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 457.50 | 27.60 | 32.60 | 30.10 | % | 0.07 | 0 | 0 | 0.87 | -0.60 | 0.01 | -1.47 | 2/20/2026 4:00:17 PM EST | |||
| 460.00 | 30.00 | 33.90 | 31.95 | 31.22 | -2.73 | -8.05% | 0.07 | 2 | 106 | 0.91 | -0.62 | 0.01 | -1.44 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 462.50 | 30.80 | 35.40 | 33.10 | % | 0.07 | 0 | 0 | 0.86 | -0.64 | 0.01 | -1.40 | 2/20/2026 4:00:17 PM EST | |||
| 465.00 | 32.50 | 37.50 | 35.00 | 31.69 | -0.02 | -0.07% | 0.08 | 1 | 6 | 0.86 | -0.66 | 0.01 | -1.36 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 467.50 | 33.10 | 39.30 | 36.20 | % | 0.08 | 0 | 0 | 0.84 | -0.68 | 0.01 | -1.31 | 2/20/2026 4:00:17 PM EST | |||
| 470.00 | 35.70 | 41.50 | 38.60 | 35.11 | -5.32 | -13.16% | 0.08 | 1 | 26 | 0.87 | -0.69 | 0.01 | -1.26 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 472.50 | 38.30 | 42.00 | 40.15 | % | 0.08 | 0 | 0 | 0.85 | -0.71 | 0.01 | -1.23 | 2/20/2026 4:00:17 PM EST | |||
| 475.00 | 40.20 | 45.20 | 42.70 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.88 | -0.73 | 0.01 | -1.18 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 477.50 | 40.30 | 47.00 | 43.65 | 44.00 | % | 0.09 | 5 | 0 | 0.83 | -0.75 | 0.01 | -1.13 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 480.00 | 42.00 | 49.30 | 45.65 | 49.90 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.82 | -0.76 | 0.01 | -1.09 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 482.50 | 44.00 | 51.30 | 47.65 | % | 0.10 | 0 | 0 | 0.82 | -0.78 | 0.01 | -1.03 | 2/20/2026 4:00:17 PM EST | |||
| 485.00 | 46.40 | 53.60 | 50.00 | 47.34 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.83 | -0.80 | 0.01 | -0.98 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 487.50 | 50.20 | 55.60 | 52.90 | % | 0.11 | 0 | 0 | 1.02 | -0.81 | 0.01 | -0.94 | 2/20/2026 4:00:17 PM EST | |||
| 490.00 | 52.30 | 57.80 | 55.05 | 79.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.03 | -0.82 | 0.01 | -0.89 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 492.50 | 54.40 | 59.90 | 57.15 | % | 0.12 | 0 | 0 | 1.04 | -0.84 | 0.01 | -0.83 | 2/20/2026 4:00:17 PM EST | |||
| 495.00 | 56.60 | 62.10 | 59.35 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | -0.85 | 0.01 | -0.79 | 1/23/2026 | 2/20/2026 4:00:17 PM EST |
| 497.50 | 58.80 | 64.60 | 61.70 | % | 0.12 | 0 | 0 | 1.07 | -0.86 | 0.00 | -0.75 | 2/20/2026 4:00:17 PM EST | |||
| 500.00 | 59.30 | 66.80 | 63.05 | 87.60 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.08 | -0.87 | 0.00 | -0.71 | 2/5/2026 | 2/20/2026 4:00:17 PM EST |
| 502.50 | 63.20 | 68.90 | 66.05 | % | 0.13 | 0 | 0 | 1.09 | -0.88 | 0.00 | -0.67 | 2/20/2026 4:00:17 PM EST | |||
| 505.00 | 63.80 | 71.20 | 67.50 | 33.73 | 0.00 | 0.00% | 0.13 | 0 | 226 | 1.10 | -0.89 | 0.00 | -0.63 | 1/29/2026 | 2/20/2026 4:00:17 PM EST |
| 507.50 | 66.20 | 73.60 | 69.90 | % | 0.14 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.59 | 2/20/2026 4:00:17 PM EST | |||
| 510.00 | 68.50 | 75.80 | 72.15 | 90.10 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.12 | -0.91 | 0.00 | -0.56 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 512.50 | 70.80 | 77.70 | 74.25 | % | 0.14 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.52 | 2/20/2026 4:00:17 PM EST | |||
| 515.00 | 73.10 | 80.60 | 76.85 | 49.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | -0.92 | 0.00 | -0.50 | 1/29/2026 | 2/20/2026 4:00:17 PM EST |
| 517.50 | 75.30 | 82.80 | 79.05 | % | 0.15 | 0 | 0 | 1.16 | -0.92 | 0.00 | -0.48 | 2/20/2026 4:00:17 PM EST | |||
| 520.00 | 77.70 | 85.50 | 81.60 | % | 0.16 | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.43 | 2/20/2026 4:00:17 PM EST | |||
| 522.50 | 80.10 | 87.90 | 84.00 | % | 0.16 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.41 | 2/20/2026 4:00:17 PM EST | |||
| 525.00 | 82.40 | 90.10 | 86.25 | 25.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.21 | -0.94 | 0.00 | -0.39 | 1/9/2026 | 2/20/2026 4:00:17 PM EST |
| 527.50 | 84.80 | 91.50 | 88.15 | % | 0.17 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.34 | 2/20/2026 4:00:17 PM EST | |||
| 530.00 | 87.20 | 94.50 | 90.85 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.95 | 0.00 | -0.34 | 1/9/2026 | 2/20/2026 4:00:17 PM EST |
| 532.50 | 89.60 | 97.20 | 93.40 | % | 0.18 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.29 | 2/20/2026 4:00:17 PM EST | |||
| 535.00 | 92.00 | 99.60 | 95.80 | 32.10 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.26 | -0.96 | 0.00 | -0.29 | 1/9/2026 | 2/20/2026 4:00:17 PM EST |
| 537.50 | 94.40 | 102.10 | 98.25 | % | 0.18 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.28 | 2/20/2026 4:00:17 PM EST | |||
| 540.00 | 96.80 | 104.70 | 100.75 | % | 0.19 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.22 | 2/20/2026 4:00:17 PM EST | |||
| 542.50 | 99.30 | 106.90 | 103.10 | % | 0.19 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.20 | 2/20/2026 4:00:17 PM EST | |||
| 545.00 | 101.70 | 109.30 | 105.50 | % | 0.19 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.20 | 2/20/2026 4:00:17 PM EST | |||
| 547.50 | 104.10 | 111.40 | 107.75 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.17 | 2/20/2026 4:00:17 PM EST | |||
| 550.00 | 106.60 | 114.20 | 110.40 | 40.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.34 | -0.98 | 0.00 | -0.18 | 1/9/2026 | 2/20/2026 4:00:17 PM EST |
| 552.50 | 109.00 | 116.70 | 112.85 | % | 0.20 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.16 | 2/20/2026 4:00:17 PM EST | |||
| 555.00 | 111.50 | 119.20 | 115.35 | % | 0.21 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.14 | 2/20/2026 4:00:17 PM EST | |||
| 557.50 | 113.90 | 121.30 | 117.60 | % | 0.21 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.12 | 2/20/2026 4:00:17 PM EST | |||
| 560.00 | 116.40 | 124.20 | 120.30 | 64.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.12 | 1/23/2026 | 2/20/2026 4:00:17 PM EST |
| 562.50 | 118.80 | 126.80 | 122.80 | % | 0.22 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.10 | 2/20/2026 4:00:17 PM EST | |||
| 565.00 | 121.40 | 129.10 | 125.25 | % | 0.22 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.09 | 2/20/2026 4:00:17 PM EST | |||
| 567.50 | 123.80 | 131.60 | 127.70 | % | 0.23 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.08 | 2/20/2026 4:00:17 PM EST | |||
| 570.00 | 126.30 | 134.10 | 130.20 | 59.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.07 | 1/16/2026 | 2/20/2026 4:00:17 PM EST |
| 575.00 | 131.30 | 139.00 | 135.15 | % | 0.24 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.07 | 2/20/2026 4:00:17 PM EST | |||
| 580.00 | 136.20 | 143.20 | 139.70 | % | 0.24 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.06 | 2/20/2026 4:00:17 PM EST | |||
| 585.00 | 141.20 | 148.40 | 144.80 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.04 | 2/20/2026 4:00:17 PM EST | |||
| 590.00 | 146.20 | 154.00 | 150.10 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 595.00 | 151.20 | 158.20 | 154.70 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 600.00 | 156.20 | 164.10 | 160.15 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 610.00 | 166.20 | 172.30 | 169.25 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 620.00 | 176.20 | 184.40 | 180.30 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 630.00 | 186.20 | 194.40 | 190.30 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 640.00 | 196.20 | 204.40 | 200.30 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 650.00 | 206.20 | 214.40 | 210.30 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 660.00 | 216.20 | 224.40 | 220.30 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 670.00 | 226.20 | 234.40 | 230.30 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |