| Name | Add | Last | Chg. % 1D Chg. Abs. | Date Time | Bid Volume | Ask Volume | Long/Short | Last Trading Day | Barrier | Strike | MPQ | Market2 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.330 | +1.30% +0.030 | 02/18/2026 11:25:00 | 2.340 10,000 | 2.380 10,000 | Long | open-end | 13.41 | 11.930 | q | - | ||
| 1.890 | +1.61% +0.030 | 02/18/2026 11:25:00 | 1.900 10,000 | 1.940 10,000 | Long | open-end | 18.59 | 16.090 | q | - | ||
| 2.080 | +0.97% +0.020 | 02/18/2026 11:25:00 | 2.090 10,000 | 2.140 10,000 | Long | open-end | 19.14 | 14.140 | q | - | ||
| 1.950 | +1.04% +0.020 | 02/18/2026 11:25:00 | 1.960 10,000 | 2.010 10,000 | Long | open-end | 20.43 | 15.430 | q | - | ||
| 1.820 | +1.11% +0.020 | 02/18/2026 11:25:00 | 1.830 10,000 | 1.880 10,000 | Long | open-end | 21.72 | 16.720 | q | - | ||
| 1.440 | +2.13% +0.030 | 02/18/2026 11:25:00 | 1.450 10,000 | 1.490 10,000 | Long | open-end | 25.59 | 20.590 | q | - | ||
| 1.560 | +1.30% +0.020 | 02/18/2026 11:25:00 | 1.570 10,000 | 1.620 10,000 | Long | open-end | 24.30 | 19.300 | q | - | ||
| 0.790 | +3.27% +0.025 | 02/18/2026 11:25:00 | 0.800 10,000 | 0.840 10,000 | Long | open-end | 29.60 | 27.100 | q | - | ||
| 0.990 | +2.48% +0.024 | 02/18/2026 11:25:00 | 1.000 10,000 | 1.040 10,000 | Long | open-end | 27.59 | 25.090 | q | - | ||
| 0.590 | +4.42% +0.025 | 02/18/2026 11:25:00 | 0.600 10,000 | 0.640 10,000 | Long | open-end | 31.60 | 29.100 | q | - | ||
| 1.410 | - | 02/18/2026 12:03:46 | 1.410 10,000 | 1.430 10,000 | Long | open-end | 21.91 | 20.900 | q | - | ||
| 1.180 | - | 02/18/2026 12:03:46 | 1.180 10,000 | 1.200 10,000 | Long | open-end | 24.34 | 23.230 | q | - | ||
| 7.930 | -0.63% -0.050 | 02/18/2026 12:03:46 | 7.970 1,250 | 8.090 1,250 | Long | open-end | - | - | q | - | ||
| 1.870 | -1.06% -0.020 | 02/18/2026 12:03:46 | 1.880 3,500 | 1.920 3,500 | Long | open-end | - | - | q | - | ||
| 1.530 | -0.65% -0.010 | 02/18/2026 12:03:46 | 1.540 10,000 | 1.560 - | Long | open-end | - | - | q | - | ||
| 0.099 | - | 02/18/2026 12:03:46 | 0.099 25,000 | 0.109 - | Long | open-end | - | - | q | - | ||
| 5.880 | -0.34% -0.020 | 02/18/2026 12:03:46 | 5.900 2,500 | 5.960 2,500 | Long | open-end | - | - | q | - | ||
| 1.510 | -0.66% -0.010 | 02/18/2026 12:03:46 | 1.520 6,000 | 1.540 6,000 | Long | open-end | - | - | q | - | ||
| 0.193 | -0.52% -0.001 | 02/18/2026 12:03:46 | 0.194 25,000 | 0.204 - | Long | open-end | - | - | q | - | ||
| 3.810 | -1.04% -0.040 | 02/18/2026 11:25:00 | 3.820 10,000 | 3.870 10,000 | Short | open-end | 71.15 | 73.150 | q | - | ||
| 3.370 | -0.88% -0.030 | 02/18/2026 11:25:00 | 3.380 10,000 | 3.420 10,000 | Short | open-end | 66.70 | 68.700 | q | - | ||
| 4.620 | -0.65% -0.030 | 02/18/2026 11:25:00 | 4.630 10,000 | 4.670 10,000 | Short | open-end | 76.16 | 81.160 | q | - | ||
| 3.170 | -0.94% -0.030 | 02/18/2026 11:25:00 | 3.180 10,000 | 3.220 10,000 | Short | open-end | 61.69 | 66.690 | q | - | ||
| 2.670 | -1.11% -0.030 | 02/18/2026 11:25:00 | 2.680 10,000 | 2.720 10,000 | Short | open-end | 56.68 | 61.680 | q | - | ||
| 2.170 | -1.36% -0.030 | 02/18/2026 11:25:00 | 2.180 10,000 | 2.220 10,000 | Short | open-end | 51.69 | 56.690 | q | - | ||
| 1.670 | -2.34% -0.040 | 02/18/2026 11:25:00 | 1.680 10,000 | 1.730 10,000 | Short | open-end | 46.70 | 51.700 | q | - | ||
| 1.170 | -3.31% -0.040 | 02/18/2026 11:25:00 | 1.180 10,000 | 1.230 10,000 | Short | open-end | 41.73 | 46.730 | q | - | ||
| 0.682 | -4.88% -0.035 | 02/18/2026 11:25:00 | 0.692 10,000 | 0.732 10,000 | Short | open-end | 36.77 | 41.770 | q | - | ||
| 0.387 | +1.31% +0.005 | 02/18/2026 12:03:46 | 0.382 10,000 | 0.402 10,000 | Short | open-end | 36.66 | 38.670 | q | - | ||
| 2.560 | +0.39% +0.010 | 02/18/2026 12:03:46 | 2.540 2,500 | 2.590 2,500 | Short | open-end | - | - | q | - | ||
| 1.450 | +0.69% +0.010 | 02/18/2026 12:03:46 | 1.440 4,500 | 1.470 4,500 | Short | open-end | - | - | q | - | ||
| 4.820 | +0.21% +0.010 | 02/18/2026 12:03:46 | 4.800 3,000 | 4.850 3,000 | Short | open-end | - | - | q | - | ||
| 1.770 | - | 02/18/2026 12:03:46 | 1.760 5,000 | 1.790 5,000 | Short | open-end | - | - | q | - | ||
| 102.100 | - | 02/18/2026 11:25:00 | 102.100 50,000 | 103.100 - | - | 09/29/2026 | 80.00 | - | q | - | ||
| 35.840 | - | 02/18/2026 12:03:46 | 35.840 1,000 | 36.020 1,000 | - | 03/19/2026 | 23.80 | - | q | - | ||
| 33.850 | - | 02/18/2026 12:03:46 | 33.850 1,000 | 34.020 1,000 | - | 03/19/2026 | 22.30 | - | q | - | ||
| 36.230 | -0.41% -0.150 | 02/18/2026 12:03:46 | 36.250 1,000 | 36.430 1,000 | - | 09/17/2026 | 24.70 | - | q | - | ||
| 29.800 | -0.13% -0.040 | 02/18/2026 12:03:46 | 29.800 1,000 | 29.950 1,000 | - | 09/17/2026 | 20.50 | - | q | - | ||
| 30.680 | -0.20% -0.060 | 02/18/2026 12:03:46 | 30.690 1,000 | 30.840 1,000 | - | 09/17/2026 | 21.90 | - | q | - | ||
| 31.190 | - | 02/18/2026 12:03:46 | 31.200 1,000 | 31.360 1,000 | - | 03/18/2027 | 20.50 | - | q | - | ||
| 32.220 | - | 02/18/2026 12:03:46 | 32.230 1,000 | 32.390 1,000 | - | 03/18/2027 | 21.90 | - | q | - | ||
| 116.400 | -0.02% -0.020 | 02/18/2026 12:03:46 | 116.410 50,000 | 116.910 50,000 | - | 03/19/2026 | - | 30.000 | q | - | ||
| 117.710 | -0.03% -0.030 | 02/18/2026 12:03:46 | 117.720 50,000 | 118.220 50,000 | - | 03/19/2026 | - | 31.000 | q | - | ||
| 115.560 | +0.01% +0.010 | 02/18/2026 12:03:46 | 115.560 50,000 | 116.060 50,000 | - | 03/19/2026 | 24.00 | 30.000 | q | - | ||
| 117.060 | +0.01% +0.010 | 02/18/2026 12:03:46 | 117.060 50,000 | 117.560 50,000 | - | 03/19/2026 | 24.80 | 31.000 | q | - | ||
| 110.920 | -0.21% -0.230 | 02/18/2026 12:03:46 | 110.960 50,000 | 111.460 50,000 | - | 09/17/2026 | - | 30.000 | q | - | ||
| 112.230 | -0.24% -0.270 | 02/18/2026 12:03:46 | 112.290 50,000 | 112.790 50,000 | - | 09/17/2026 | - | 32.000 | q | - | ||
| 110.520 | -0.19% -0.210 | 02/18/2026 12:03:46 | 110.550 50,000 | 111.050 50,000 | - | 09/17/2026 | 24.00 | 30.000 | q | - | ||
| 109.970 | -0.16% -0.180 | 02/18/2026 12:03:46 | 110.000 50,000 | 110.500 50,000 | - | 09/17/2026 | - | 28.000 | q | - | ||
| 107.160 | -0.11% -0.120 | 02/18/2026 12:03:46 | 107.180 50,000 | 107.680 50,000 | - | 09/17/2026 | 21.00 | 28.000 | q | - |