Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $469.27 as of 2/20/2026 4:06:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 222.00 | 231.30 | 226.65 | % | 0.91 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 260.00 | 212.00 | 221.30 | 216.65 | % | 0.83 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 265.00 | 207.60 | 216.30 | 211.95 | % | 0.80 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 270.00 | 202.10 | 211.30 | 206.70 | % | 0.77 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 275.00 | 197.10 | 206.40 | 201.75 | % | 0.73 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 280.00 | 192.10 | 201.40 | 196.75 | % | 0.70 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 285.00 | 187.10 | 196.40 | 191.75 | % | 0.67 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 290.00 | 182.10 | 191.40 | 186.75 | 202.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 295.00 | 177.10 | 186.40 | 181.75 | % | 0.62 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 300.00 | 172.10 | 181.40 | 176.75 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 305.00 | 167.10 | 176.40 | 171.75 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 310.00 | 162.10 | 171.40 | 166.75 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 315.00 | 157.10 | 166.40 | 161.75 | % | 0.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 320.00 | 152.10 | 161.40 | 156.75 | % | 0.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 325.00 | 147.10 | 156.40 | 151.75 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 330.00 | 142.10 | 151.40 | 146.75 | % | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 335.00 | 137.70 | 146.00 | 141.85 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 340.00 | 132.70 | 141.00 | 136.85 | 143.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 345.00 | 127.90 | 136.00 | 131.95 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 350.00 | 122.90 | 131.00 | 126.95 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 355.00 | 117.90 | 126.00 | 121.95 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 360.00 | 112.80 | 121.00 | 116.90 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 365.00 | 107.90 | 116.00 | 111.95 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 370.00 | 102.90 | 111.00 | 106.95 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 375.00 | 97.90 | 106.00 | 101.95 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 380.00 | 92.90 | 101.00 | 96.95 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 385.00 | 89.80 | 94.60 | 92.20 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 390.00 | 84.60 | 89.90 | 87.25 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 395.00 | 79.60 | 84.90 | 82.25 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 400.00 | 72.80 | 81.10 | 76.95 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 405.00 | 69.50 | 75.00 | 72.25 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 410.00 | 64.70 | 69.80 | 67.25 | 71.50 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.88 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 415.00 | 59.70 | 64.80 | 62.25 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:56 PM EST | |||
| 420.00 | 54.60 | 60.00 | 57.30 | 60.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 425.00 | 49.70 | 55.00 | 52.35 | 49.40 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.73 | 0.99 | 0.00 | -0.06 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 430.00 | 44.00 | 51.30 | 47.65 | 39.13 | % | 0.11 | 1 | 0 | 0.77 | 0.97 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 435.00 | 40.00 | 45.20 | 42.60 | % | 0.10 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.19 | 2/20/2026 3:59:56 PM EST | |||
| 440.00 | 35.40 | 40.80 | 38.10 | 45.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.93 | 0.00 | -0.24 | 1/26/2026 | 2/20/2026 3:59:56 PM EST |
| 445.00 | 30.50 | 35.80 | 33.15 | 58.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.30 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 447.50 | 28.00 | 33.70 | 30.85 | % | 0.07 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.34 | 2/20/2026 3:59:56 PM EST | |||
| 450.00 | 25.80 | 31.30 | 28.55 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | 0.87 | 0.01 | -0.36 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 452.50 | 23.50 | 29.00 | 26.25 | % | 0.06 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.35 | 2/20/2026 3:59:56 PM EST | |||
| 455.00 | 20.30 | 28.00 | 24.15 | 26.50 | +6.97 | +35.69% | 0.05 | 11 | 10 | 0.56 | 0.83 | 0.01 | -0.42 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 457.50 | 19.30 | 24.50 | 21.90 | % | 0.05 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.41 | 2/20/2026 3:59:56 PM EST | |||
| 460.00 | 17.10 | 22.30 | 19.70 | 37.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | 0.77 | 0.01 | -0.51 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 462.50 | 15.20 | 20.10 | 17.65 | 12.20 | -14.80 | -54.82% | 0.04 | 1 | 2 | 0.33 | 0.75 | 0.01 | -0.50 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 465.00 | 13.60 | 18.00 | 15.80 | 38.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.33 | 0.71 | 0.02 | -0.53 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 467.50 | 10.90 | 16.00 | 13.45 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.68 | 0.02 | -0.53 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 470.00 | 9.00 | 13.90 | 11.45 | 13.00 | -12.50 | -49.02% | 0.02 | 1 | 7 | 0.29 | 0.63 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 472.50 | 7.00 | 13.00 | 10.00 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.59 | 0.02 | -0.56 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 475.00 | 4.60 | 11.40 | 8.00 | 8.70 | -5.61 | -39.21% | 0.02 | 2 | 95 | 0.27 | 0.54 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 477.50 | 5.00 | 11.10 | 8.05 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.32 | 0.49 | 0.02 | -0.55 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 480.00 | 3.40 | 9.30 | 6.35 | 7.10 | +1.00 | +16.40% | 0.01 | 3 | 6 | 0.30 | 0.44 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 482.50 | 2.00 | 7.70 | 4.85 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.28 | 0.38 | 0.02 | -0.51 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 485.00 | 1.65 | 8.10 | 4.88 | 4.30 | -0.49 | -10.23% | 0.01 | 3 | 2 | 0.31 | 0.33 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 487.50 | 2.55 | 5.70 | 4.13 | 3.90 | % | 0.01 | 2 | 0 | 0.32 | 0.28 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 490.00 | 1.95 | 5.80 | 3.88 | 3.22 | -4.88 | -60.25% | 0.01 | 4 | 7 | 0.33 | 0.24 | 0.02 | -0.42 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.17 | 0.01 | -0.33 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 500.00 | 0.95 | 2.65 | 1.80 | 0.95 | -1.46 | -60.59% | 0.00 | 64 | 19 | 0.33 | 0.11 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 505.00 | 0.30 | 1.80 | 1.05 | 1.03 | -1.37 | -57.09% | 0.00 | 8 | 10 | 0.31 | 0.08 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 1.10 | 0.55 | 0.63 | -2.90 | -82.16% | 0.00 | 131 | 59 | 0.37 | 0.04 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 515.00 | 0.00 | 1.35 | 0.68 | 0.40 | -0.40 | -50.00% | 0.00 | 22 | 13 | 0.43 | 0.03 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 520.00 | 0.05 | 0.85 | 0.45 | 0.24 | +0.03 | +14.29% | 0.00 | 77 | 15 | 0.33 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 525.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 535.00 | 0.00 | 4.40 | 2.20 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 550.00 | 0.00 | 3.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.29 | -0.66 | -69.48% | 0.00 | 29 | 48 | 0.69 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 1.90 | 0.95 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 0.55 | -0.80 | -59.26% | 0.00 | 10 | 9 | 0.72 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 1.95 | 0.98 | 0.65 | -0.69 | -51.50% | 0.00 | 16 | 48 | 0.65 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 430.00 | 0.05 | 1.15 | 0.60 | 0.45 | -0.30 | -40.00% | 0.00 | 65 | 95 | 0.42 | -0.03 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 435.00 | 0.05 | 1.80 | 0.93 | 1.20 | -0.10 | -7.70% | 0.00 | 16 | 61 | 0.41 | -0.05 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 440.00 | 0.20 | 2.00 | 1.10 | 1.07 | -0.99 | -48.06% | 0.00 | 20 | 38 | 0.40 | -0.07 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 445.00 | 0.30 | 2.40 | 1.35 | 1.45 | -1.04 | -41.77% | 0.00 | 32 | 31 | 0.38 | -0.09 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 447.50 | 0.15 | 2.70 | 1.43 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.11 | 0.01 | -0.34 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 450.00 | 0.60 | 2.40 | 1.50 | 1.60 | -2.23 | -58.23% | 0.00 | 251 | 25 | 0.36 | -0.13 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 452.50 | 0.00 | 2.95 | 1.48 | 5.33 | % | 0.00 | 1 | 0 | 0.44 | -0.14 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 455.00 | 0.60 | 3.80 | 2.20 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.35 | -0.17 | 0.01 | -0.42 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 457.50 | 0.00 | 4.20 | 2.10 | 6.56 | -10.94 | -62.52% | 0.00 | 1 | 26 | 0.44 | -0.18 | 0.01 | -0.41 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 460.00 | 0.05 | 4.30 | 2.18 | 2.80 | -2.10 | -42.86% | 0.00 | 2 | 46 | 0.26 | -0.23 | 0.01 | -0.51 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 462.50 | 1.20 | 5.40 | 3.30 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.25 | 0.01 | -0.50 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 465.00 | 2.05 | 4.20 | 3.13 | 6.00 | -4.40 | -42.31% | 0.01 | 2 | 24 | 0.29 | -0.29 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 467.50 | 2.70 | 7.70 | 5.20 | 4.30 | -7.50 | -63.56% | 0.01 | 1 | 150 | 0.34 | -0.32 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 470.00 | 0.80 | 7.90 | 4.35 | 6.00 | -3.20 | -34.79% | 0.01 | 1 | 6 | 0.27 | -0.37 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 472.50 | 1.75 | 8.80 | 5.28 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.28 | -0.41 | 0.02 | -0.56 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 475.00 | 2.80 | 10.00 | 6.40 | 9.80 | -2.51 | -20.39% | 0.01 | 1 | 79 | 0.28 | -0.46 | 0.02 | -0.56 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 477.50 | 5.80 | 9.80 | 7.80 | 9.40 | -1.53 | -14.00% | 0.02 | 1 | 1 | 0.29 | -0.51 | 0.02 | -0.55 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 480.00 | 5.40 | 11.90 | 8.65 | 30.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.26 | -0.56 | 0.02 | -0.53 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 482.50 | 8.00 | 14.60 | 11.30 | 10.40 | +2.30 | +28.40% | 0.02 | 3 | 15 | 0.30 | -0.62 | 0.02 | -0.51 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 485.00 | 9.10 | 16.00 | 12.55 | 13.90 | -5.10 | -26.85% | 0.03 | 4 | 10 | 0.28 | -0.67 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 487.50 | 10.80 | 17.00 | 13.90 | 13.90 | +4.60 | +49.47% | 0.03 | 1 | 5 | 0.25 | -0.72 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 490.00 | 12.00 | 18.80 | 15.40 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.76 | 0.02 | -0.42 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 495.00 | 16.60 | 22.80 | 19.70 | 19.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.83 | 0.01 | -0.33 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 500.00 | 20.50 | 27.50 | 24.00 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.48 | -0.89 | 0.01 | -0.26 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 505.00 | 25.60 | 31.90 | 28.75 | 35.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.50 | -0.92 | 0.01 | -0.20 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 510.00 | 29.80 | 36.70 | 33.25 | 22.24 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.54 | -0.96 | 0.01 | -0.13 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 515.00 | 34.60 | 42.40 | 38.50 | % | 0.07 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 2/20/2026 3:59:56 PM EST | |||
| 520.00 | 39.60 | 46.60 | 43.10 | % | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 2/20/2026 3:59:56 PM EST | |||
| 525.00 | 44.40 | 51.50 | 47.95 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 2/20/2026 3:59:56 PM EST | |||
| 530.00 | 49.30 | 57.50 | 53.40 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 535.00 | 54.30 | 62.50 | 58.40 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 540.00 | 59.30 | 67.50 | 63.40 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 545.00 | 64.30 | 72.50 | 68.40 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 550.00 | 69.30 | 77.50 | 73.40 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 555.00 | 74.30 | 81.60 | 77.95 | 63.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 560.00 | 79.10 | 87.50 | 83.30 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 565.00 | 83.80 | 93.00 | 88.40 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 570.00 | 88.80 | 98.00 | 93.40 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 575.00 | 93.80 | 103.00 | 98.40 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 580.00 | 98.80 | 108.00 | 103.40 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 590.00 | 108.80 | 118.00 | 113.40 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 600.00 | 118.80 | 128.00 | 123.40 | 108.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |