Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $259.00 as of 2/13/2026 6:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 110.55 | 114.00 | 112.28 | 113.20 | -30.68 | -21.33% | 0.75 | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 105.55 | 109.00 | 107.28 | % | 0.69 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 100.55 | 104.20 | 102.38 | 108.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 95.55 | 99.10 | 97.33 | 134.93 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 90.55 | 94.15 | 92.35 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 85.50 | 89.25 | 87.38 | 99.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 180.00 | 80.50 | 83.40 | 81.95 | 94.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 75.50 | 78.45 | 76.98 | 108.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 70.50 | 73.45 | 71.98 | 103.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 65.50 | 69.35 | 67.43 | 98.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 60.55 | 64.35 | 62.45 | 74.19 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 55.55 | 59.20 | 57.38 | 69.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 210.00 | 50.60 | 54.20 | 52.40 | 83.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 45.60 | 48.45 | 47.03 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 40.55 | 43.50 | 42.03 | 77.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 225.00 | 35.60 | 38.55 | 37.08 | 69.63 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 31.05 | 33.55 | 32.30 | 65.51 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.76 | 0.97 | 0.00 | -0.07 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 232.50 | 28.25 | 31.15 | 29.70 | % | 0.13 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 235.00 | 25.80 | 28.75 | 27.28 | 39.61 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.69 | 0.96 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 237.50 | 23.40 | 26.35 | 24.88 | % | 0.10 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.14 | 2/13/2026 4:00:01 PM EST | |||
| 240.00 | 22.00 | 23.95 | 22.98 | 22.50 | +0.70 | +3.22% | 0.10 | 15 | 32 | 0.62 | 0.92 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 242.50 | 18.70 | 21.65 | 20.18 | % | 0.08 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.18 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 16.40 | 19.35 | 17.88 | 17.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.85 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 247.50 | 14.25 | 17.05 | 15.65 | % | 0.06 | 0 | 0 | 0.53 | 0.84 | 0.02 | -0.25 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 12.20 | 15.00 | 13.60 | 13.81 | -0.19 | -1.36% | 0.05 | 107 | 305 | 0.52 | 0.80 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 252.50 | 10.05 | 13.00 | 11.53 | 12.58 | +0.82 | +6.98% | 0.05 | 1 | 3 | 0.50 | 0.76 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 255.00 | 8.10 | 11.05 | 9.58 | 10.15 | +0.77 | +8.21% | 0.04 | 8 | 88 | 0.35 | 0.71 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 257.50 | 6.20 | 9.25 | 7.73 | 7.18 | -0.64 | -8.19% | 0.03 | 5 | 149 | 0.35 | 0.65 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 260.00 | 4.65 | 7.20 | 5.93 | 6.30 | -0.03 | -0.48% | 0.02 | 207 | 519 | 0.33 | 0.58 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 262.50 | 4.80 | 5.50 | 5.15 | 5.00 | -0.20 | -3.85% | 0.02 | 551 | 117 | 0.37 | 0.50 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 265.00 | 3.60 | 4.15 | 3.88 | 3.60 | -0.15 | -4.00% | 0.01 | 423 | 578 | 0.35 | 0.42 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 267.50 | 2.09 | 3.25 | 2.67 | 2.53 | -0.27 | -9.65% | 0.01 | 217 | 188 | 0.33 | 0.34 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 270.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.40 | -17.40% | 0.01 | 433 | 252 | 0.33 | 0.26 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 272.50 | 0.59 | 2.13 | 1.36 | 1.20 | -0.49 | -29.00% | 0.00 | 340 | 43 | 0.32 | 0.20 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 275.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.30 | -26.09% | 0.00 | 760 | 1,066 | 0.32 | 0.15 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 277.50 | 0.35 | 0.92 | 0.64 | 0.50 | -0.27 | -35.07% | 0.00 | 89 | 52 | 0.32 | 0.11 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 280.00 | 0.26 | 0.43 | 0.35 | 0.31 | -0.25 | -44.65% | 0.00 | 441 | 349 | 0.31 | 0.08 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 282.50 | 0.11 | 0.48 | 0.30 | 0.23 | -0.22 | -48.89% | 0.00 | 30 | 207 | 0.33 | 0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 285.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.25 | -55.56% | 0.00 | 23 | 559 | 0.37 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 287.50 | 0.04 | 0.18 | 0.11 | 0.10 | -0.21 | -67.75% | 0.00 | 11 | 216 | 0.33 | 0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 290.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.17 | -58.63% | 0.00 | 341 | 519 | 0.36 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 2.24 | 1.12 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 75 | 0.76 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 295.00 | 0.03 | 0.28 | 0.16 | 0.11 | -0.04 | -26.67% | 0.00 | 6 | 1,196 | 0.40 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 0.27 | 0.14 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 137 | 0.50 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 300.00 | 0.03 | 0.16 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 151 | 2,644 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 1.07 | 0.54 | 0.13 | +0.08 | +160.00% | 0.00 | 8 | 137 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 29 | 1,146 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 0.69 | 0.35 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 190 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 310.00 | 0.03 | 0.37 | 0.20 | 0.04 | -0.51 | -92.73% | 0.00 | 35 | 1,494 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.07 | -58.34% | 0.00 | 57 | 87 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 723 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 112 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 1,758 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.03 | +150.00% | 0.00 | 21 | 1,351 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 2.07 | 1.04 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 139 | 1,608 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.13 | -76.48% | 0.00 | 11 | 742 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 1,693 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 345.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 400 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 2.06 | 1.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 131 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 439 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.14 | -93.34% | 0.01 | 2 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.50 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 1.69 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.12 | +400.00% | 0.00 | 7 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.13 | -56.53% | 0.00 | 12 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.42 | -72.42% | 0.00 | 17 | 160 | 0.52 | -0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 232.50 | 0.12 | 0.90 | 0.51 | 0.89 | % | 0.00 | 4 | 0 | 0.54 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 235.00 | 0.00 | 0.98 | 0.49 | 0.50 | -0.21 | -29.58% | 0.00 | 6 | 39 | 0.61 | -0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 237.50 | 0.24 | 0.98 | 0.61 | 0.31 | % | 0.00 | 3 | 0 | 0.49 | -0.07 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 240.00 | 0.02 | 0.93 | 0.48 | 0.51 | -0.74 | -59.20% | 0.00 | 1,626 | 171 | 0.39 | -0.08 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 242.50 | 0.00 | 1.17 | 0.59 | 0.50 | % | 0.00 | 5 | 0 | 0.50 | -0.10 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 245.00 | 0.04 | 0.93 | 0.49 | 0.76 | -1.37 | -64.32% | 0.00 | 38 | 649 | 0.33 | -0.15 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 247.50 | 0.99 | 1.86 | 1.43 | 1.02 | % | 0.01 | 7 | 0 | 0.44 | -0.16 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 250.00 | 1.22 | 2.05 | 1.64 | 1.55 | -1.32 | -46.00% | 0.01 | 1,724 | 799 | 0.41 | -0.20 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 252.50 | 1.59 | 2.51 | 2.05 | 1.71 | -1.15 | -40.21% | 0.01 | 8 | 30 | 0.39 | -0.24 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 255.00 | 1.80 | 3.90 | 2.85 | 2.60 | -1.73 | -39.96% | 0.01 | 120 | 657 | 0.40 | -0.29 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 257.50 | 2.00 | 4.60 | 3.30 | 3.29 | -1.74 | -34.60% | 0.01 | 170 | 161 | 0.37 | -0.35 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 260.00 | 3.15 | 4.80 | 3.98 | 4.10 | -2.50 | -37.88% | 0.02 | 3,665 | 3,983 | 0.35 | -0.42 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 262.50 | 4.60 | 5.50 | 5.05 | 5.12 | -2.48 | -32.64% | 0.02 | 411 | 97 | 0.34 | -0.50 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 265.00 | 5.15 | 7.75 | 6.45 | 6.34 | -1.96 | -23.62% | 0.02 | 3,641 | 6,363 | 0.34 | -0.58 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 267.50 | 6.25 | 9.30 | 7.78 | 7.63 | -3.30 | -30.20% | 0.03 | 5 | 40 | 0.31 | -0.66 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 270.00 | 7.75 | 11.00 | 9.38 | 9.60 | -2.94 | -23.45% | 0.03 | 17 | 3,072 | 0.43 | -0.74 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 272.50 | 9.75 | 12.00 | 10.88 | 11.00 | -3.06 | -21.77% | 0.04 | 28 | 279 | 0.37 | -0.80 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 275.00 | 11.75 | 14.60 | 13.18 | 13.10 | -3.15 | -19.39% | 0.05 | 28 | 955 | 0.42 | -0.85 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 277.50 | 14.00 | 17.15 | 15.58 | 15.70 | -1.21 | -7.16% | 0.06 | 3 | 151 | 0.47 | -0.89 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 280.00 | 17.65 | 19.05 | 18.35 | 17.52 | -3.18 | -15.37% | 0.07 | 14 | 1,271 | 0.45 | -0.92 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 282.50 | 19.20 | 21.95 | 20.58 | 20.00 | -2.73 | -12.02% | 0.07 | 7 | 327 | 0.53 | -0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 285.00 | 21.15 | 24.40 | 22.78 | 23.09 | -2.13 | -8.45% | 0.08 | 40 | 955 | 0.57 | -0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 287.50 | 23.65 | 26.85 | 25.25 | 25.84 | -1.71 | -6.21% | 0.09 | 2 | 256 | 0.60 | -0.97 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 290.00 | 26.80 | 29.30 | 28.05 | 28.00 | -2.60 | -8.50% | 0.10 | 2,053 | 1,131 | 0.63 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 292.50 | 29.10 | 31.85 | 30.48 | 32.79 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.68 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 295.00 | 31.10 | 34.35 | 32.73 | 33.00 | -0.74 | -2.20% | 0.11 | 2,378 | 1,065 | 0.71 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 297.50 | 34.30 | 36.80 | 35.55 | 37.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.74 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 300.00 | 36.00 | 39.30 | 37.65 | 38.00 | -1.60 | -4.04% | 0.13 | 9,204 | 967 | 0.78 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 302.50 | 39.10 | 41.75 | 40.43 | 39.85 | -3.80 | -8.71% | 0.13 | 5 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 305.00 | 41.10 | 44.35 | 42.73 | 42.25 | -4.25 | -9.14% | 0.14 | 400 | 107 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 307.50 | 43.60 | 46.85 | 45.23 | 47.82 | +25.49 | +114.16% | 0.15 | 1 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 310.00 | 46.10 | 49.65 | 47.88 | 47.25 | -3.27 | -6.48% | 0.15 | 5,000 | 56 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 312.50 | 49.20 | 52.15 | 50.68 | 31.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 315.00 | 51.05 | 54.65 | 52.85 | 52.95 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 317.50 | 54.20 | 57.15 | 55.68 | 17.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 320.00 | 56.05 | 59.30 | 57.68 | 61.45 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.03 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 322.50 | 58.55 | 62.15 | 60.35 | 49.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 325.00 | 61.70 | 64.40 | 63.05 | 42.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 327.50 | 63.55 | 67.15 | 65.35 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 330.00 | 66.70 | 69.40 | 68.05 | 38.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 335.00 | 71.05 | 74.65 | 72.85 | 41.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 340.00 | 76.05 | 79.65 | 77.85 | 47.99 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 345.00 | 81.05 | 84.65 | 82.85 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 350.00 | 86.75 | 89.30 | 88.03 | 58.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 355.00 | 91.70 | 94.65 | 93.18 | 42.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 360.00 | 96.70 | 99.65 | 98.18 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 365.00 | 101.70 | 104.40 | 103.05 | 59.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 370.00 | 106.70 | 109.40 | 108.05 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 375.00 | 111.05 | 114.40 | 112.73 | 69.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 380.00 | 116.05 | 119.40 | 117.73 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 385.00 | 121.05 | 124.65 | 122.85 | 83.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 390.00 | 126.05 | 129.65 | 127.85 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 395.00 | 131.05 | 134.65 | 132.85 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 400.00 | 136.05 | 139.65 | 137.85 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 405.00 | 140.80 | 144.65 | 142.73 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 410.00 | 146.05 | 149.65 | 147.85 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 415.00 | 151.05 | 154.65 | 152.85 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 420.00 | 156.05 | 159.65 | 157.85 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 425.00 | 161.05 | 164.65 | 162.85 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 430.00 | 166.05 | 169.65 | 167.85 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 435.00 | 171.05 | 174.65 | 172.85 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 440.00 | 176.05 | 179.65 | 177.85 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 445.00 | 181.05 | 184.65 | 182.85 | 156.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 450.00 | 186.05 | 189.65 | 187.85 | % | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |