Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $243.21 as of 2/19/2026 10:31:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 172.05 | 175.95 | 174.00 | 172.10 | +56.95 | +49.46% | 2.49 | 2 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 75.00 | 167.00 | 170.95 | 168.98 | 113.00 | 0.00 | 0.00% | 2.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:58:47 PM EST |
| 80.00 | 162.05 | 165.95 | 164.00 | 109.20 | 0.00 | 0.00% | 2.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/19/2026 1:58:47 PM EST |
| 85.00 | 157.00 | 160.95 | 158.98 | 89.37 | 0.00 | 0.00% | 1.87 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 1:58:47 PM EST |
| 90.00 | 152.05 | 155.95 | 154.00 | 156.53 | 0.00 | 0.00% | 1.71 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 95.00 | 147.05 | 150.95 | 149.00 | 147.20 | 0.00 | 0.00% | 1.57 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 100.00 | 142.05 | 145.95 | 144.00 | 143.58 | +12.09 | +9.20% | 1.44 | 2 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 105.00 | 137.05 | 140.95 | 139.00 | 137.00 | +1.11 | +0.82% | 1.32 | 1 | 43 | 9.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 110.00 | 132.65 | 135.95 | 134.30 | 140.00 | 0.00 | 0.00% | 1.22 | 0 | 108 | 8.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 115.00 | 127.05 | 130.95 | 129.00 | 130.56 | +2.00 | +1.56% | 1.12 | 3 | 34 | 8.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 120.00 | 122.00 | 125.95 | 123.98 | 122.00 | +4.32 | +3.68% | 1.03 | 1 | 55 | 8.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 125.00 | 117.45 | 121.00 | 119.23 | 117.95 | 0.00 | 0.00% | 0.95 | 0 | 43 | 7.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 130.00 | 112.00 | 116.00 | 114.00 | 107.72 | 0.00 | 0.00% | 0.88 | 0 | 34 | 7.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 135.00 | 107.00 | 111.00 | 109.00 | 102.85 | 0.00 | 0.00% | 0.81 | 0 | 28 | 7.20 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 140.00 | 102.60 | 105.95 | 104.28 | 92.62 | 0.00 | 0.00% | 0.74 | 0 | 141 | 6.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 145.00 | 97.40 | 100.95 | 99.18 | 97.69 | -0.06 | -0.07% | 0.68 | 1 | 40 | 6.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 150.00 | 92.65 | 96.05 | 94.35 | 92.98 | -8.71 | -8.57% | 0.63 | 1 | 307 | 5.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 152.50 | 89.60 | 93.45 | 91.53 | 82.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 155.00 | 87.65 | 90.95 | 89.30 | 85.65 | -2.35 | -2.67% | 0.58 | 1 | 235 | 5.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 157.50 | 84.50 | 88.50 | 86.50 | 94.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 160.00 | 83.20 | 86.05 | 84.63 | 81.60 | 0.00 | 0.00% | 0.53 | 0 | 291 | 4.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 162.50 | 79.55 | 83.50 | 81.53 | 84.39 | 0.00 | 0.00% | 0.50 | 0 | 15 | 5.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 165.00 | 77.60 | 80.95 | 79.28 | 85.25 | 0.00 | 0.00% | 0.48 | 0 | 250 | 4.62 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 167.50 | 74.55 | 78.50 | 76.53 | 79.43 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 170.00 | 72.60 | 76.00 | 74.30 | 73.39 | +0.89 | +1.23% | 0.44 | 7 | 1,161 | 4.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 172.50 | 69.65 | 73.45 | 71.55 | 63.78 | 0.00 | 0.00% | 0.41 | 0 | 7 | 4.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 175.00 | 67.65 | 70.95 | 69.30 | 69.00 | +1.19 | +1.76% | 0.40 | 6 | 898 | 4.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 177.50 | 64.65 | 68.55 | 66.60 | 68.05 | +5.45 | +8.71% | 0.38 | 6 | 29 | 4.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 180.00 | 62.65 | 66.00 | 64.33 | 61.56 | -1.28 | -2.04% | 0.36 | 21 | 1,443 | 3.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 182.50 | 60.15 | 63.45 | 61.80 | 59.92 | -1.01 | -1.66% | 0.34 | 204 | 603 | 3.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 185.00 | 57.65 | 61.00 | 59.33 | 60.90 | -0.78 | -1.27% | 0.32 | 17 | 1,607 | 3.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 187.50 | 55.15 | 58.55 | 56.85 | 56.22 | +1.01 | +1.83% | 0.30 | 10 | 423 | 3.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 190.00 | 52.75 | 56.00 | 54.38 | 53.98 | +0.98 | +1.85% | 0.29 | 26 | 1,545 | 3.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 192.50 | 50.15 | 53.50 | 51.83 | 50.45 | -1.55 | -2.99% | 0.27 | 16 | 100 | 3.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 195.00 | 47.80 | 50.80 | 49.30 | 48.66 | +1.99 | +4.27% | 0.25 | 37 | 1,569 | 2.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 197.50 | 45.15 | 47.50 | 46.33 | 47.42 | -1.29 | -2.65% | 0.23 | 2 | 420 | 2.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 200.00 | 42.65 | 45.65 | 44.15 | 43.54 | +0.67 | +1.57% | 0.22 | 33 | 5,669 | 2.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 202.50 | 40.15 | 43.05 | 41.60 | 40.77 | +0.63 | +1.57% | 0.21 | 2 | 1,950 | 2.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 205.00 | 37.65 | 40.60 | 39.13 | 38.80 | +1.80 | +4.87% | 0.19 | 4 | 231 | 2.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 207.50 | 35.15 | 38.10 | 36.63 | 33.88 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 210.00 | 32.65 | 35.80 | 34.23 | 34.01 | +1.63 | +5.04% | 0.16 | 34 | 2,547 | 2.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 212.50 | 30.15 | 33.50 | 31.83 | 34.16 | 0.00 | 0.00% | 0.15 | 0 | 18 | 2.08 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 215.00 | 27.70 | 31.05 | 29.38 | 28.91 | +3.91 | +15.64% | 0.14 | 7 | 1,731 | 1.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 217.50 | 25.20 | 28.55 | 26.88 | 24.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.82 | 0.99 | 0.01 | -0.15 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 220.00 | 22.95 | 25.80 | 24.38 | 24.99 | +1.44 | +6.12% | 0.11 | 58 | 2,302 | 1.76 | 0.97 | 0.01 | -0.28 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 222.50 | 20.30 | 23.75 | 22.03 | 22.10 | -2.04 | -8.46% | 0.10 | 5 | 12 | 1.59 | 0.94 | 0.01 | -0.44 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 225.00 | 17.95 | 20.80 | 19.38 | 19.36 | +0.78 | +4.20% | 0.09 | 62 | 1,265 | 1.49 | 0.93 | 0.01 | -0.55 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 227.50 | 15.55 | 18.35 | 16.95 | 16.52 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.39 | 0.91 | 0.01 | -0.62 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 230.00 | 13.60 | 15.85 | 14.73 | 12.92 | +0.18 | +1.42% | 0.06 | 19 | 1,035 | 1.27 | 0.88 | 0.02 | -0.85 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 232.50 | 11.55 | 13.55 | 12.55 | 18.71 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.20 | 0.83 | 0.02 | -1.15 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 235.00 | 9.50 | 11.30 | 10.40 | 9.76 | +1.31 | +15.51% | 0.04 | 9 | 517 | 0.92 | 0.78 | 0.03 | -1.36 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 237.50 | 7.60 | 9.30 | 8.45 | 7.19 | +0.04 | +0.56% | 0.04 | 8 | 227 | 0.88 | 0.71 | 0.03 | -1.49 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 240.00 | 5.80 | 8.25 | 7.03 | 6.90 | +0.40 | +6.16% | 0.03 | 55 | 1,001 | 0.84 | 0.63 | 0.04 | -1.63 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 242.50 | 4.30 | 5.60 | 4.95 | 5.15 | +0.10 | +1.98% | 0.02 | 13 | 237 | 0.79 | 0.54 | 0.04 | -1.69 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 245.00 | 3.00 | 4.00 | 3.50 | 3.45 | -0.70 | -16.87% | 0.01 | 140 | 1,951 | 0.72 | 0.44 | 0.04 | -1.66 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 247.50 | 1.98 | 2.72 | 2.35 | 2.40 | -0.28 | -10.45% | 0.01 | 29 | 199 | 0.74 | 0.34 | 0.04 | -1.53 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 250.00 | 1.23 | 1.96 | 1.60 | 1.60 | -0.65 | -28.89% | 0.01 | 369 | 5,162 | 0.73 | 0.25 | 0.03 | -1.32 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 252.50 | 0.62 | 1.13 | 0.88 | 0.78 | -0.62 | -44.29% | 0.00 | 94 | 169 | 0.72 | 0.17 | 0.03 | -0.86 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 255.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.52 | -46.43% | 0.00 | 92 | 2,818 | 0.72 | 0.11 | 0.02 | -0.49 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 257.50 | 0.20 | 0.45 | 0.33 | 0.31 | -0.48 | -60.76% | 0.00 | 322 | 767 | 0.69 | 0.06 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 260.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.29 | -61.71% | 0.00 | 365 | 1,309 | 0.69 | 0.03 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 262.50 | 0.01 | 0.14 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 15 | 1,423 | 0.65 | 0.02 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 13 | 164 | 0.67 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 267.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.17 | -85.00% | 0.00 | 6 | 50 | 0.78 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.07 | -63.64% | 0.00 | 33 | 570 | 1.10 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 272.50 | 0.00 | 0.21 | 0.11 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 17 | 604 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 277.50 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 1,732 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 282.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 287.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 250 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 292.50 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 297.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 302.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 325.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,165 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 452 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 135.00 | 0.00 | 2.07 | 1.04 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,785 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,753 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 2,281 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 1,915 | 2.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 1,454 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 3,412 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 1,043 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 177.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 179 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 949 | 2.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 182.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 992 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 187.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 192.50 | 0.00 | 0.12 | 0.06 | 0.35 | -0.04 | -10.26% | 0.00 | 2 | 317 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 182 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 15 | 40 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 1,750 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 202.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 168 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 197 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 207.50 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 0.26 | +0.23 | +766.67% | 0.00 | 7 | 377 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 212.50 | 0.01 | 0.74 | 0.38 | 0.21 | +0.07 | +50.00% | 0.00 | 6 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 215.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 7 | 417 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 217.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.18 | -64.29% | 0.00 | 19 | 760 | 1.07 | -0.01 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 220.00 | 0.02 | 0.18 | 0.10 | 0.12 | -0.16 | -57.15% | 0.00 | 40 | 358 | 0.89 | -0.03 | 0.01 | -0.28 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 222.50 | 0.06 | 0.21 | 0.14 | 0.18 | -0.27 | -60.00% | 0.00 | 29 | 138 | 0.87 | -0.06 | 0.01 | -0.44 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 225.00 | 0.20 | 0.44 | 0.32 | 0.20 | -0.43 | -68.26% | 0.00 | 81 | 262 | 0.89 | -0.07 | 0.01 | -0.55 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 227.50 | 0.25 | 0.61 | 0.43 | 0.52 | -0.26 | -33.34% | 0.00 | 9 | 204 | 0.96 | -0.09 | 0.01 | -0.62 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 230.00 | 0.45 | 1.17 | 0.81 | 0.85 | -0.32 | -27.35% | 0.00 | 1,617 | 2,915 | 0.91 | -0.12 | 0.02 | -0.85 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 232.50 | 0.57 | 1.11 | 0.84 | 0.85 | -0.76 | -47.21% | 0.00 | 102 | 337 | 0.86 | -0.17 | 0.02 | -1.15 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 235.00 | 0.90 | 1.20 | 1.05 | 1.10 | -1.00 | -47.62% | 0.00 | 120 | 637 | 0.79 | -0.22 | 0.03 | -1.36 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 237.50 | 1.25 | 2.64 | 1.95 | 2.00 | -1.15 | -36.51% | 0.01 | 111 | 153 | 0.83 | -0.29 | 0.03 | -1.49 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 240.00 | 1.92 | 2.81 | 2.37 | 2.36 | -1.44 | -37.90% | 0.01 | 64 | 353 | 0.76 | -0.37 | 0.04 | -1.63 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 242.50 | 2.65 | 3.70 | 3.18 | 3.25 | -1.47 | -31.15% | 0.01 | 425 | 124 | 0.82 | -0.46 | 0.04 | -1.69 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 245.00 | 3.90 | 5.20 | 4.55 | 5.67 | -0.83 | -12.77% | 0.02 | 43 | 200 | 0.79 | -0.56 | 0.04 | -1.66 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 247.50 | 5.10 | 6.90 | 6.00 | 6.10 | -2.30 | -27.39% | 0.02 | 10 | 263 | 0.75 | -0.66 | 0.04 | -1.53 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 250.00 | 6.90 | 8.90 | 7.90 | 8.63 | +0.83 | +10.65% | 0.03 | 24 | 89 | 0.70 | -0.75 | 0.03 | -1.32 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 252.50 | 8.40 | 10.60 | 9.50 | 12.06 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.98 | -0.83 | 0.03 | -0.86 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 255.00 | 10.20 | 12.95 | 11.58 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 81 | 1.04 | -0.89 | 0.02 | -0.49 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 257.50 | 12.50 | 15.20 | 13.85 | 16.20 | +2.95 | +22.27% | 0.05 | 1 | 5 | 1.08 | -0.94 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 260.00 | 14.20 | 17.50 | 15.85 | 15.70 | +0.70 | +4.67% | 0.06 | 3 | 16 | 1.13 | -0.97 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 1:58:47 PM EST |
| 262.50 | 16.70 | 20.00 | 18.35 | % | 0.07 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 2/19/2026 1:58:47 PM EST | |||
| 265.00 | 19.10 | 22.45 | 20.78 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.48 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 267.50 | 21.60 | 24.95 | 23.28 | % | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 2/19/2026 1:58:47 PM EST | |||
| 270.00 | 24.10 | 28.10 | 26.10 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.68 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 272.50 | 26.60 | 30.45 | 28.53 | % | 0.10 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 275.00 | 29.10 | 32.80 | 30.95 | 39.14 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 277.50 | 31.60 | 35.50 | 33.55 | % | 0.12 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 280.00 | 34.10 | 38.00 | 36.05 | 30.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:47 PM EST |
| 282.50 | 36.60 | 40.50 | 38.55 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 285.00 | 39.10 | 43.00 | 41.05 | 40.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 287.50 | 41.60 | 45.50 | 43.55 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 290.00 | 44.10 | 47.90 | 46.00 | 53.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:47 PM EST |
| 292.50 | 46.60 | 50.50 | 48.55 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 295.00 | 49.10 | 53.00 | 51.05 | 56.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 297.50 | 51.60 | 55.50 | 53.55 | % | 0.18 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 300.00 | 54.10 | 58.00 | 56.05 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 302.50 | 56.60 | 59.95 | 58.28 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 305.00 | 59.10 | 63.00 | 61.05 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 310.00 | 64.10 | 67.45 | 65.78 | 66.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:47 PM EST |
| 315.00 | 69.10 | 73.00 | 71.05 | % | 0.23 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 320.00 | 74.20 | 77.45 | 75.83 | 68.06 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:47 PM EST |
| 325.00 | 79.10 | 83.00 | 81.05 | 86.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 330.00 | 84.15 | 88.00 | 86.08 | 91.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:47 PM EST |
| 340.00 | 94.10 | 98.00 | 96.05 | % | 0.28 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 350.00 | 104.15 | 108.00 | 106.08 | % | 0.30 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 360.00 | 114.10 | 118.00 | 116.05 | % | 0.32 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 370.00 | 124.10 | 127.70 | 125.90 | % | 0.34 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST | |||
| 380.00 | 134.10 | 138.00 | 136.05 | % | 0.36 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:47 PM EST |