Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $154.27 as of 2/20/2026 12:50:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.70 | 76.45 | 74.58 | 76.82 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 67.70 | 71.55 | 69.63 | 73.05 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 62.70 | 66.50 | 64.60 | % | 0.72 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 57.70 | 61.50 | 59.60 | % | 0.63 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 52.60 | 56.40 | 54.50 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 105.00 | 48.20 | 51.35 | 49.78 | % | 0.47 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 110.00 | 43.15 | 46.35 | 44.75 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 115.00 | 38.20 | 41.35 | 39.78 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 33.10 | 35.80 | 34.45 | 36.72 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 28.15 | 31.35 | 29.75 | 29.72 | -2.05 | -6.46% | 0.24 | 2 | 3 | 1.41 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 23.05 | 25.65 | 24.35 | 24.20 | +1.35 | +5.91% | 0.19 | 2 | 16 | 1.05 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 134.00 | 19.35 | 22.45 | 20.90 | 28.53 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.09 | 0.97 | 0.01 | -0.05 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 18.50 | 20.45 | 19.48 | 19.74 | -3.57 | -15.32% | 0.14 | 11 | 29 | 0.82 | 0.97 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 136.00 | 17.40 | 20.50 | 18.95 | 18.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 0.97 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 137.00 | 16.45 | 19.35 | 17.90 | 25.98 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.95 | 0.96 | 0.01 | -0.06 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 138.00 | 15.40 | 18.35 | 16.88 | 17.16 | -8.30 | -32.60% | 0.12 | 8 | 2 | 0.88 | 0.94 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 139.00 | 14.15 | 17.05 | 15.60 | 16.25 | -8.32 | -33.87% | 0.11 | 35 | 21 | 0.82 | 0.93 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 13.40 | 15.90 | 14.65 | 14.90 | -0.10 | -0.67% | 0.10 | 31 | 53 | 0.76 | 0.93 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 141.00 | 12.45 | 14.95 | 13.70 | 13.90 | -1.05 | -7.03% | 0.10 | 35 | 4 | 0.73 | 0.91 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 142.00 | 11.80 | 14.00 | 12.90 | 21.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.70 | 0.90 | 0.02 | -0.13 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 143.00 | 10.85 | 13.25 | 12.05 | 12.45 | -1.00 | -7.44% | 0.08 | 1 | 1 | 0.71 | 0.89 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 144.00 | 10.15 | 12.50 | 11.33 | 11.15 | -2.05 | -15.53% | 0.08 | 10 | 10 | 0.71 | 0.87 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 9.60 | 11.20 | 10.40 | 10.40 | +0.15 | +1.47% | 0.07 | 173 | 91 | 0.45 | 0.85 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 146.00 | 8.50 | 10.05 | 9.28 | 9.98 | -1.92 | -16.14% | 0.06 | 6 | 15 | 0.38 | 0.83 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 147.00 | 7.30 | 9.60 | 8.45 | 8.40 | +0.20 | +2.44% | 0.06 | 12 | 25 | 0.60 | 0.81 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 148.00 | 6.85 | 8.60 | 7.73 | 7.52 | -0.28 | -3.59% | 0.05 | 32 | 42 | 0.41 | 0.78 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 149.00 | 5.95 | 7.85 | 6.90 | 6.75 | -0.20 | -2.88% | 0.05 | 89 | 56 | 0.40 | 0.75 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 5.95 | 6.50 | 6.23 | 6.05 | +0.05 | +0.84% | 0.04 | 507 | 180 | 0.42 | 0.71 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 152.50 | 4.55 | 4.85 | 4.70 | 4.60 | -0.70 | -13.21% | 0.03 | 243 | 194 | 0.43 | 0.60 | 0.04 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 3.25 | 3.55 | 3.40 | 3.41 | -0.65 | -16.01% | 0.02 | 1,305 | 963 | 0.43 | 0.49 | 0.05 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 157.50 | 2.35 | 2.46 | 2.41 | 2.46 | -0.42 | -14.59% | 0.02 | 1,546 | 1,721 | 0.43 | 0.38 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.35 | -17.08% | 0.01 | 6,561 | 4,412 | 0.44 | 0.29 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 162.50 | 1.06 | 1.20 | 1.13 | 1.18 | -0.25 | -17.49% | 0.01 | 1,935 | 3,078 | 0.44 | 0.22 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.73 | 0.89 | 0.81 | 0.81 | -0.20 | -19.81% | 0.00 | 7,908 | 4,762 | 0.46 | 0.16 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 167.50 | 0.52 | 0.58 | 0.55 | 0.55 | -0.14 | -20.29% | 0.00 | 975 | 528 | 0.47 | 0.11 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.08 | -17.03% | 0.00 | 1,989 | 3,690 | 0.48 | 0.07 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 172.50 | 0.14 | 0.30 | 0.22 | 0.30 | -0.03 | -9.10% | 0.00 | 118 | 1,950 | 0.48 | 0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 1,181 | 5,140 | 0.51 | 0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 177.50 | 0.12 | 0.27 | 0.20 | 0.11 | -0.08 | -42.11% | 0.00 | 88 | 577 | 0.57 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 727 | 2,178 | 0.54 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 182.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 111 | 211 | 0.58 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 229 | 1,116 | 0.59 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.17 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 76 | 226 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 116 | 688 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 47 | 207 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 203 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,485 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 274 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 166 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 183 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 50 | 436 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 1.96 | 0.98 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.01 | 0.51 | 0.51 | +0.48 | +1,600.00% | 0.01 | 2 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.09 | 0.55 | 0.57 | +0.56 | +5,600.00% | 0.01 | 2 | 63 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1,278 | 125 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 234 | 263 | 0.69 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.06 | 0.17 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 579 | 154 | 0.63 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 134.00 | 0.12 | 0.34 | 0.23 | 0.15 | -0.09 | -37.50% | 0.00 | 62 | 394 | 0.60 | -0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 513 | 1,139 | 0.54 | -0.03 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 136.00 | 0.11 | 0.22 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 26 | 88 | 0.54 | -0.03 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 137.00 | 0.15 | 0.41 | 0.28 | 0.24 | -0.05 | -17.25% | 0.00 | 100 | 75 | 0.60 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 138.00 | 0.19 | 0.27 | 0.23 | 0.28 | -0.02 | -6.67% | 0.00 | 464 | 84 | 0.51 | -0.06 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 139.00 | 0.07 | 0.30 | 0.19 | 0.30 | -0.08 | -21.06% | 0.00 | 47 | 322 | 0.45 | -0.07 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.14 | -31.82% | 0.00 | 3,025 | 603 | 0.48 | -0.07 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 141.00 | 0.18 | 0.56 | 0.37 | 0.41 | -0.18 | -30.51% | 0.00 | 19 | 364 | 0.47 | -0.09 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 142.00 | 0.36 | 0.47 | 0.42 | 0.46 | -0.15 | -24.59% | 0.00 | 114 | 223 | 0.46 | -0.10 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 143.00 | 0.33 | 0.73 | 0.53 | 0.58 | -0.28 | -32.56% | 0.00 | 227 | 61 | 0.46 | -0.11 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 144.00 | 0.55 | 0.73 | 0.64 | 0.67 | -0.34 | -33.67% | 0.00 | 28 | 425 | 0.46 | -0.13 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.61 | 0.73 | 0.67 | 0.70 | -0.25 | -26.32% | 0.00 | 239 | 2,186 | 0.43 | -0.15 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 146.00 | 0.73 | 0.94 | 0.84 | 0.88 | -0.49 | -35.77% | 0.01 | 213 | 519 | 0.43 | -0.17 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 147.00 | 0.93 | 1.13 | 1.03 | 1.01 | -0.41 | -28.88% | 0.01 | 3,013 | 407 | 0.43 | -0.19 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 148.00 | 1.10 | 1.36 | 1.23 | 1.23 | -0.42 | -25.46% | 0.01 | 97 | 372 | 0.43 | -0.22 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 149.00 | 1.34 | 1.49 | 1.42 | 1.45 | -0.63 | -30.29% | 0.01 | 913 | 286 | 0.42 | -0.25 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 1.61 | 1.73 | 1.67 | 1.68 | -0.52 | -23.64% | 0.01 | 1,050 | 1,150 | 0.41 | -0.29 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 152.50 | 2.42 | 2.84 | 2.63 | 2.52 | -0.66 | -20.76% | 0.02 | 472 | 2,290 | 0.42 | -0.40 | 0.04 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 3.45 | 4.00 | 3.73 | 3.85 | -0.58 | -13.10% | 0.02 | 324 | 1,772 | 0.41 | -0.51 | 0.05 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 157.50 | 5.00 | 5.65 | 5.33 | 5.40 | -0.48 | -8.17% | 0.03 | 603 | 725 | 0.42 | -0.62 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 6.85 | 7.35 | 7.10 | 7.09 | -0.39 | -5.22% | 0.04 | 313 | 2,887 | 0.43 | -0.71 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 162.50 | 8.25 | 9.35 | 8.80 | 8.78 | -0.71 | -7.49% | 0.05 | 133 | 1,568 | 0.37 | -0.78 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 10.95 | 12.00 | 11.48 | 11.37 | -0.05 | -0.44% | 0.07 | 183 | 1,192 | 0.49 | -0.84 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 167.50 | 13.20 | 14.85 | 14.03 | 13.96 | +1.26 | +9.93% | 0.08 | 149 | 1,199 | 0.54 | -0.89 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 15.55 | 16.95 | 16.25 | 15.50 | -0.84 | -5.15% | 0.10 | 91 | 800 | 0.54 | -0.93 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 172.50 | 16.90 | 19.40 | 18.15 | 18.00 | -0.52 | -2.81% | 0.11 | 11 | 312 | 0.77 | -0.95 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 20.20 | 21.90 | 21.05 | 20.98 | +1.38 | +7.05% | 0.12 | 122 | 425 | 0.84 | -0.97 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 177.50 | 21.85 | 24.30 | 23.08 | 22.87 | 0.00 | 0.00% | 0.13 | 0 | 194 | 0.88 | -0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 24.40 | 26.75 | 25.58 | 25.70 | 0.00 | 0.00% | 0.14 | 0 | 703 | 0.93 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 182.50 | 27.10 | 29.25 | 28.18 | 28.10 | +7.25 | +34.78% | 0.15 | 5 | 56 | 0.99 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 29.20 | 31.70 | 30.45 | 27.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 187.50 | 31.80 | 34.20 | 33.00 | 26.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 33.65 | 36.70 | 35.18 | 30.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 192.50 | 36.25 | 39.55 | 37.90 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 38.60 | 42.35 | 40.48 | 27.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:05 PM EST |
| 197.50 | 41.15 | 44.75 | 42.95 | 26.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 43.65 | 47.35 | 45.50 | 45.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 202.50 | 46.10 | 49.75 | 47.93 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 205.00 | 48.60 | 52.20 | 50.40 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 207.50 | 51.10 | 54.70 | 52.90 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 53.60 | 57.20 | 55.40 | 39.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 215.00 | 58.60 | 62.20 | 60.40 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 220.00 | 63.60 | 67.20 | 65.40 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 225.00 | 68.60 | 72.20 | 70.40 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 230.00 | 73.60 | 77.20 | 75.40 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 235.00 | 78.60 | 82.20 | 80.40 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 240.00 | 83.60 | 87.25 | 85.43 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 245.00 | 88.60 | 92.20 | 90.40 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 250.00 | 93.60 | 97.20 | 95.40 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 260.00 | 103.60 | 107.20 | 105.40 | % | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 270.00 | 113.60 | 117.20 | 115.40 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 280.00 | 123.60 | 127.20 | 125.40 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 290.00 | 133.60 | 137.20 | 135.40 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |