Options Chain for TERADYNE INC COM (TER) - $315.90 as of 2/19/2026 8:56:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 264.10 | 267.40 | 265.75 | 261.37 | 0.00 | 0.00% | 5.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 55.00 | 259.10 | 262.80 | 260.95 | % | 4.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 60.00 | 254.10 | 258.00 | 256.05 | 206.20 | 0.00 | 0.00% | 4.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 65.00 | 249.10 | 253.00 | 251.05 | % | 3.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 70.00 | 244.10 | 248.00 | 246.05 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 75.00 | 239.10 | 243.00 | 241.05 | 37.32 | 0.00 | 0.00% | 3.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/19/2026 4:00:13 PM EST |
| 80.00 | 234.10 | 237.40 | 235.75 | 151.55 | 0.00 | 0.00% | 2.95 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:13 PM EST |
| 85.00 | 229.10 | 233.00 | 231.05 | 146.56 | 0.00 | 0.00% | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:13 PM EST |
| 90.00 | 224.10 | 228.00 | 226.05 | 51.73 | 0.00 | 0.00% | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/19/2026 4:00:13 PM EST |
| 95.00 | 219.10 | 222.50 | 220.80 | 79.10 | 0.00 | 0.00% | 2.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/19/2026 4:00:13 PM EST |
| 100.00 | 214.10 | 218.00 | 216.05 | 99.60 | 0.00 | 0.00% | 2.16 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:13 PM EST |
| 105.00 | 209.10 | 212.80 | 210.95 | 208.49 | 0.00 | 0.00% | 2.01 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 110.00 | 204.10 | 207.60 | 205.85 | 204.40 | 0.00 | 0.00% | 1.87 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 115.00 | 199.00 | 202.60 | 200.80 | 152.40 | 0.00 | 0.00% | 1.75 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 120.00 | 194.00 | 198.00 | 196.00 | 191.15 | 0.00 | 0.00% | 1.63 | 0 | 340 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 125.00 | 189.10 | 192.60 | 190.85 | 197.00 | 0.00 | 0.00% | 1.53 | 0 | 400 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 130.00 | 184.10 | 187.20 | 185.65 | 174.80 | 0.00 | 0.00% | 1.43 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:13 PM EST |
| 135.00 | 179.10 | 182.60 | 180.85 | 180.50 | +2.97 | +1.68% | 1.34 | 5 | 225 | 9.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 140.00 | 174.10 | 177.70 | 175.90 | 173.75 | +1.29 | +0.75% | 1.26 | 1 | 297 | 9.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 145.00 | 169.10 | 172.60 | 170.85 | 164.95 | 0.00 | 0.00% | 1.18 | 0 | 633 | 9.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 150.00 | 164.10 | 167.50 | 165.80 | 171.00 | 0.00 | 0.00% | 1.11 | 0 | 325 | 8.64 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 155.00 | 159.00 | 162.60 | 160.80 | 122.50 | 0.00 | 0.00% | 1.04 | 0 | 77 | 8.30 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:13 PM EST |
| 160.00 | 154.10 | 157.50 | 155.80 | 107.72 | 0.00 | 0.00% | 0.97 | 0 | 672 | 7.96 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 165.00 | 149.10 | 152.20 | 150.65 | 148.73 | -4.56 | -2.98% | 0.91 | 5 | 41 | 7.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 170.00 | 144.00 | 147.30 | 145.65 | 146.98 | +9.80 | +7.15% | 0.86 | 1 | 599 | 7.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 175.00 | 139.10 | 142.40 | 140.75 | 143.39 | 0.00 | 0.00% | 0.80 | 0 | 59 | 7.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 180.00 | 134.10 | 137.20 | 135.65 | 137.08 | +0.97 | +0.72% | 0.75 | 1 | 961 | 6.79 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 185.00 | 129.10 | 132.70 | 130.90 | 135.35 | 0.00 | 0.00% | 0.71 | 0 | 40 | 6.43 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 190.00 | 124.10 | 127.40 | 125.75 | 110.70 | 0.00 | 0.00% | 0.66 | 0 | 99 | 6.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 195.00 | 119.10 | 122.20 | 120.65 | 115.15 | 0.00 | 0.00% | 0.62 | 0 | 150 | 5.93 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:13 PM EST |
| 200.00 | 114.10 | 117.30 | 115.70 | 109.90 | 0.00 | 0.00% | 0.58 | 0 | 136 | 5.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 205.00 | 109.10 | 112.20 | 110.65 | 67.02 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 207.50 | 106.60 | 110.00 | 108.30 | 79.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 210.00 | 104.10 | 107.40 | 105.75 | 101.10 | +4.40 | +4.55% | 0.50 | 1 | 1,262 | 5.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 212.50 | 101.60 | 105.00 | 103.30 | % | 0.49 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 215.00 | 99.10 | 102.60 | 100.85 | 27.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:13 PM EST |
| 217.50 | 96.60 | 99.70 | 98.15 | 69.86 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 220.00 | 94.10 | 97.20 | 95.65 | 95.00 | -6.10 | -6.04% | 0.43 | 1 | 385 | 4.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 222.50 | 91.60 | 95.10 | 93.35 | 30.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:13 PM EST |
| 225.00 | 89.10 | 92.60 | 90.85 | 74.60 | 0.00 | 0.00% | 0.40 | 0 | 11 | 4.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 227.50 | 86.60 | 89.90 | 88.25 | 69.68 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 230.00 | 84.10 | 87.20 | 85.65 | 86.95 | +1.95 | +2.30% | 0.37 | 2 | 291 | 4.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 232.50 | 81.60 | 85.00 | 83.30 | 75.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 235.00 | 79.10 | 82.20 | 80.65 | 83.02 | 0.00 | 0.00% | 0.34 | 0 | 22 | 3.82 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 237.50 | 76.60 | 80.00 | 78.30 | 20.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:13 PM EST |
| 240.00 | 74.10 | 77.70 | 75.90 | 75.28 | 0.00 | 0.00% | 0.32 | 0 | 1,040 | 3.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 242.50 | 71.60 | 75.00 | 73.30 | 65.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 245.00 | 69.10 | 72.40 | 70.75 | 63.00 | 0.00 | 0.00% | 0.29 | 0 | 24 | 3.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 247.50 | 66.60 | 70.00 | 68.30 | 49.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 250.00 | 64.10 | 67.20 | 65.65 | 64.43 | -2.37 | -3.55% | 0.26 | 13 | 233 | 3.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 252.50 | 61.60 | 65.00 | 63.30 | 62.77 | 0.00 | 0.00% | 0.25 | 0 | 12 | 3.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:13 PM EST |
| 255.00 | 59.10 | 62.50 | 60.80 | 59.52 | -0.60 | -1.00% | 0.24 | 1 | 271 | 3.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 257.50 | 56.60 | 60.10 | 58.35 | % | 0.23 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 260.00 | 54.10 | 57.20 | 55.65 | 55.03 | -2.87 | -4.96% | 0.21 | 2 | 1,317 | 2.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 262.50 | 51.60 | 54.70 | 53.15 | % | 0.20 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 265.00 | 49.10 | 52.30 | 50.70 | 50.79 | 0.00 | 0.00% | 0.19 | 0 | 55 | 2.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 267.50 | 46.60 | 49.80 | 48.20 | % | 0.18 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 270.00 | 44.10 | 47.20 | 45.65 | 44.71 | +1.61 | +3.74% | 0.17 | 35 | 124 | 2.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 272.50 | 41.60 | 44.90 | 43.25 | % | 0.16 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 275.00 | 39.90 | 42.20 | 41.05 | 42.90 | 0.00 | 0.00% | 0.15 | 0 | 197 | 2.16 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 277.50 | 36.70 | 39.80 | 38.25 | 44.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/19/2026 4:00:13 PM EST |
| 280.00 | 34.20 | 37.20 | 35.70 | 35.00 | -3.27 | -8.55% | 0.13 | 18 | 1,057 | 1.97 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 282.50 | 31.60 | 34.80 | 33.20 | 33.50 | +1.75 | +5.52% | 0.12 | 2 | 2 | 1.83 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 285.00 | 29.20 | 32.30 | 30.75 | 30.00 | -5.69 | -15.95% | 0.11 | 10 | 347 | 1.76 | 0.99 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 287.50 | 26.70 | 29.80 | 28.25 | % | 0.10 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.09 | 2/19/2026 4:00:13 PM EST | |||
| 290.00 | 24.30 | 27.40 | 25.85 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 785 | 1.57 | 0.97 | 0.00 | -0.18 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 292.50 | 21.80 | 25.20 | 23.50 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.48 | 0.96 | 0.01 | -0.30 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 295.00 | 19.40 | 22.80 | 21.10 | 19.80 | -1.75 | -8.13% | 0.07 | 21 | 42 | 1.40 | 0.94 | 0.01 | -0.41 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 297.50 | 17.10 | 20.20 | 18.65 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.30 | 0.93 | 0.01 | -0.54 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 300.00 | 14.70 | 17.90 | 16.30 | 14.84 | -0.46 | -3.01% | 0.05 | 82 | 1,325 | 1.23 | 0.91 | 0.01 | -0.66 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 302.50 | 12.40 | 15.70 | 14.05 | 13.70 | -7.00 | -33.82% | 0.05 | 20 | 4 | 1.15 | 0.87 | 0.02 | -1.04 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 305.00 | 10.20 | 13.60 | 11.90 | 11.93 | -3.67 | -23.53% | 0.04 | 2 | 17 | 1.10 | 0.83 | 0.02 | -1.41 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 307.50 | 8.30 | 11.50 | 9.90 | 10.01 | -2.69 | -21.19% | 0.03 | 2 | 13 | 0.52 | 0.78 | 0.03 | -1.85 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 310.00 | 7.00 | 9.50 | 8.25 | 7.60 | -4.35 | -36.41% | 0.03 | 16 | 399 | 0.63 | 0.72 | 0.03 | -2.47 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 312.50 | 5.40 | 8.00 | 6.70 | 5.81 | -1.92 | -24.84% | 0.02 | 16 | 59 | 0.66 | 0.65 | 0.03 | -2.75 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 315.00 | 3.70 | 6.60 | 5.15 | 5.10 | -3.40 | -40.00% | 0.02 | 5 | 83 | 0.54 | 0.56 | 0.04 | -2.71 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 317.50 | 2.75 | 4.40 | 3.58 | 3.60 | -2.38 | -39.80% | 0.01 | 10 | 22 | 0.60 | 0.48 | 0.04 | -2.58 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 320.00 | 2.00 | 3.00 | 2.50 | 2.84 | -1.51 | -34.72% | 0.01 | 113 | 333 | 0.59 | 0.39 | 0.03 | -2.35 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 322.50 | 1.40 | 2.35 | 1.88 | 1.80 | -1.97 | -52.26% | 0.01 | 9 | 26 | 0.62 | 0.30 | 0.03 | -1.82 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 325.00 | 0.80 | 2.05 | 1.43 | 1.86 | -2.12 | -53.27% | 0.00 | 8 | 75 | 0.60 | 0.23 | 0.03 | -1.25 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 327.50 | 0.65 | 1.50 | 1.08 | 0.97 | -1.28 | -56.89% | 0.00 | 5 | 13 | 0.68 | 0.17 | 0.02 | -0.84 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 330.00 | 0.60 | 1.15 | 0.88 | 0.79 | -1.07 | -57.53% | 0.00 | 61 | 424 | 0.72 | 0.12 | 0.02 | -0.55 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 332.50 | 0.20 | 2.15 | 1.18 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.08 | 0.01 | -0.35 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 335.00 | 0.15 | 1.05 | 0.60 | 0.65 | -1.25 | -65.79% | 0.00 | 5 | 288 | 0.78 | 0.06 | 0.01 | -0.24 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 337.50 | 0.00 | 0.90 | 0.45 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.04 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 340.00 | 0.05 | 1.40 | 0.73 | 0.20 | -0.55 | -73.34% | 0.00 | 23 | 152 | 0.69 | 0.03 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 342.50 | 0.00 | 0.45 | 0.23 | 0.31 | -0.07 | -18.43% | 0.00 | 2 | 3 | 1.00 | 0.01 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.96 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 347.50 | 0.00 | 0.30 | 0.15 | 0.21 | -2.09 | -90.87% | 0.00 | 2 | 11 | 1.05 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.40 | -88.89% | 0.00 | 107 | 170 | 1.30 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 352.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 357.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 67 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 362.50 | 0.00 | 0.20 | 0.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 367.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 372.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 375.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 377.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:13 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/19/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/19/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/19/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/19/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 412 | 3.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 88 | 5.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:13 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 4.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 16.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 202 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 8 | 3.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.94 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 10 | 89 | 2.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.71 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 302 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 665 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.27 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 2.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 262.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 267.50 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 272.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.51 | -91.08% | 0.00 | 46 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.45 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 277.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.28 | -77.78% | 0.00 | 47 | 131 | 1.25 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 282.50 | 0.00 | 0.40 | 0.20 | 0.38 | -0.13 | -25.49% | 0.00 | 2 | 18 | 1.28 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 285.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.22 | -50.00% | 0.00 | 5 | 29 | 1.05 | -0.01 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 287.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.43 | -63.24% | 0.00 | 1 | 41 | 1.11 | -0.02 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 290.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 101 | 141 | 0.95 | -0.03 | 0.00 | -0.18 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 292.50 | 0.05 | 0.45 | 0.25 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | -0.04 | 0.01 | -0.30 | 2/18/2026 | 2/19/2026 4:00:13 PM EST |
| 295.00 | 0.20 | 0.75 | 0.48 | 0.77 | -0.13 | -14.45% | 0.00 | 7 | 53 | 0.91 | -0.06 | 0.01 | -0.41 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 297.50 | 0.00 | 0.65 | 0.33 | 0.50 | -1.08 | -68.36% | 0.00 | 3 | 40 | 0.77 | -0.07 | 0.01 | -0.54 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.85 | -0.30 | -26.09% | 0.00 | 70 | 584 | 1.01 | -0.09 | 0.01 | -0.66 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 302.50 | 0.50 | 1.10 | 0.80 | 1.05 | -0.86 | -45.03% | 0.00 | 20 | 22 | 0.77 | -0.13 | 0.02 | -1.04 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 305.00 | 0.80 | 1.45 | 1.13 | 1.64 | -1.68 | -50.61% | 0.00 | 9 | 88 | 0.75 | -0.17 | 0.02 | -1.41 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 307.50 | 1.45 | 2.05 | 1.75 | 1.50 | -2.20 | -59.46% | 0.01 | 4 | 158 | 0.77 | -0.22 | 0.03 | -1.85 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 310.00 | 1.45 | 2.65 | 2.05 | 3.00 | -1.59 | -34.65% | 0.01 | 7 | 114 | 0.70 | -0.28 | 0.03 | -2.47 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 312.50 | 2.35 | 3.30 | 2.83 | 3.70 | -2.68 | -42.01% | 0.01 | 6 | 26 | 0.69 | -0.35 | 0.03 | -2.75 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 315.00 | 3.00 | 4.30 | 3.65 | 4.60 | -3.04 | -39.80% | 0.01 | 17 | 39 | 0.66 | -0.44 | 0.04 | -2.71 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 317.50 | 4.50 | 6.80 | 5.65 | 8.34 | +1.54 | +22.65% | 0.02 | 1 | 11 | 0.77 | -0.52 | 0.04 | -2.58 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 320.00 | 5.80 | 8.80 | 7.30 | 8.47 | +0.22 | +2.67% | 0.02 | 1 | 15 | 0.80 | -0.61 | 0.03 | -2.35 | 2/19/2026 | 2/19/2026 4:00:13 PM EST |
| 322.50 | 6.90 | 10.50 | 8.70 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | -0.70 | 0.03 | -1.82 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 325.00 | 9.00 | 12.30 | 10.65 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.01 | -0.77 | 0.03 | -1.25 | 2/12/2026 | 2/19/2026 4:00:13 PM EST |
| 327.50 | 11.30 | 14.40 | 12.85 | % | 0.04 | 0 | 0 | 1.03 | -0.83 | 0.02 | -0.84 | 2/19/2026 4:00:13 PM EST | |||
| 330.00 | 13.30 | 16.70 | 15.00 | % | 0.05 | 0 | 0 | 1.10 | -0.88 | 0.02 | -0.55 | 2/19/2026 4:00:13 PM EST | |||
| 332.50 | 15.70 | 18.90 | 17.30 | 27.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.14 | -0.92 | 0.01 | -0.35 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 335.00 | 17.70 | 21.20 | 19.45 | % | 0.06 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.24 | 2/19/2026 4:00:13 PM EST | |||
| 337.50 | 20.50 | 23.70 | 22.10 | % | 0.07 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.13 | 2/19/2026 4:00:13 PM EST | |||
| 340.00 | 22.90 | 26.00 | 24.45 | % | 0.07 | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.13 | 2/19/2026 4:00:13 PM EST | |||
| 342.50 | 25.20 | 28.50 | 26.85 | % | 0.08 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 2/19/2026 4:00:13 PM EST | |||
| 345.00 | 27.90 | 31.00 | 29.45 | % | 0.09 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 2/19/2026 4:00:13 PM EST | |||
| 347.50 | 30.40 | 33.50 | 31.95 | % | 0.09 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 2/19/2026 4:00:13 PM EST | |||
| 350.00 | 32.80 | 36.00 | 34.40 | 34.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.76 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/19/2026 4:00:13 PM EST |
| 352.50 | 35.10 | 38.50 | 36.80 | % | 0.10 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 355.00 | 37.60 | 41.00 | 39.30 | % | 0.11 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 357.50 | 40.20 | 43.50 | 41.85 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 360.00 | 42.40 | 46.00 | 44.20 | 52.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:13 PM EST |
| 362.50 | 44.90 | 48.50 | 46.70 | % | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 365.00 | 47.40 | 51.00 | 49.20 | % | 0.13 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 367.50 | 49.90 | 53.50 | 51.70 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 370.00 | 52.40 | 56.00 | 54.20 | 62.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 372.50 | 54.90 | 58.50 | 56.70 | % | 0.15 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 375.00 | 57.40 | 61.00 | 59.20 | % | 0.16 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 377.50 | 59.90 | 63.50 | 61.70 | % | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 380.00 | 62.40 | 66.00 | 64.20 | % | 0.17 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 382.50 | 64.90 | 68.50 | 66.70 | % | 0.17 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 385.00 | 67.40 | 71.00 | 69.20 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 390.00 | 72.40 | 76.00 | 74.20 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 395.00 | 77.40 | 81.00 | 79.20 | 126.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:13 PM EST |
| 400.00 | 82.40 | 86.00 | 84.20 | % | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 405.00 | 87.40 | 91.00 | 89.20 | % | 0.22 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 410.00 | 92.40 | 96.00 | 94.20 | % | 0.23 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 415.00 | 97.40 | 101.00 | 99.20 | 107.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:13 PM EST |
| 420.00 | 102.40 | 106.00 | 104.20 | % | 0.25 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST | |||
| 425.00 | 107.40 | 111.00 | 109.20 | % | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:13 PM EST |