Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $256.28 as of 2/20/2026 3:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 131.40 | 135.10 | 133.25 | % | 1.07 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 130.00 | 126.30 | 130.15 | 128.23 | % | 0.99 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 135.00 | 121.95 | 124.70 | 123.33 | % | 0.91 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 140.00 | 117.05 | 119.75 | 118.40 | % | 0.85 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 145.00 | 112.10 | 114.80 | 113.45 | % | 0.78 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 107.10 | 109.85 | 108.48 | 126.84 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 102.25 | 104.95 | 103.60 | 153.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 97.30 | 100.00 | 98.65 | 156.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 92.35 | 95.55 | 93.95 | 105.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 87.45 | 90.15 | 88.80 | 129.33 | 0.00 | 0.00% | 0.52 | 0 | 8 | 0.65 | 0.99 | 0.00 | -0.03 | 1/5/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 82.55 | 85.70 | 84.13 | 117.45 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 77.60 | 80.35 | 78.98 | 100.05 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 72.75 | 75.50 | 74.13 | % | 0.40 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 68.25 | 70.65 | 69.45 | 79.35 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.54 | 0.98 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 63.10 | 65.85 | 64.48 | 119.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.04 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 57.75 | 61.10 | 59.43 | 103.31 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.49 | 0.95 | 0.00 | -0.06 | 1/9/2026 | 2/20/2026 4:00:05 PM EST |
| 205.00 | 53.65 | 56.30 | 54.98 | 66.00 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.47 | 0.94 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 49.00 | 51.75 | 50.38 | 50.58 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.46 | 0.93 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 215.00 | 44.40 | 47.15 | 45.78 | 49.68 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.44 | 0.91 | 0.00 | -0.08 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 39.95 | 42.65 | 41.30 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.36 | 0.89 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 225.00 | 35.60 | 37.85 | 36.73 | 35.20 | -7.44 | -17.45% | 0.16 | 1 | 9 | 0.35 | 0.86 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 31.40 | 33.50 | 32.45 | 30.98 | -7.42 | -19.33% | 0.14 | 3 | 16 | 0.34 | 0.83 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 235.00 | 27.55 | 30.20 | 28.88 | 28.95 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.35 | 0.79 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 23.65 | 26.30 | 24.98 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.34 | 0.74 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 245.00 | 20.05 | 22.85 | 21.45 | 20.62 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.34 | 0.69 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 16.75 | 19.40 | 18.08 | 17.90 | -0.13 | -0.73% | 0.07 | 6 | 243 | 0.33 | 0.63 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 255.00 | 14.60 | 16.45 | 15.53 | 14.10 | -0.85 | -5.69% | 0.06 | 10 | 99 | 0.34 | 0.57 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 11.65 | 13.20 | 12.43 | 12.25 | -0.35 | -2.78% | 0.05 | 38 | 213 | 0.32 | 0.51 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 265.00 | 9.35 | 10.75 | 10.05 | 10.75 | +0.70 | +6.97% | 0.04 | 30 | 481 | 0.32 | 0.45 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 7.55 | 8.35 | 7.95 | 8.80 | +0.71 | +8.78% | 0.03 | 33 | 220 | 0.31 | 0.39 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 275.00 | 5.80 | 6.45 | 6.13 | 6.30 | -0.30 | -4.55% | 0.02 | 34 | 194 | 0.30 | 0.33 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 4.40 | 5.25 | 4.83 | 4.60 | -0.35 | -7.08% | 0.02 | 45 | 587 | 0.30 | 0.28 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 285.00 | 3.25 | 3.75 | 3.50 | 3.70 | -0.06 | -1.60% | 0.01 | 33 | 387 | 0.29 | 0.23 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 2.38 | 2.85 | 2.62 | 2.60 | -0.31 | -10.66% | 0.01 | 82 | 1,083 | 0.29 | 0.18 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 295.00 | 1.37 | 2.44 | 1.91 | 1.96 | -0.33 | -14.41% | 0.01 | 7 | 335 | 0.29 | 0.14 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 1.19 | 1.56 | 1.38 | 1.40 | -0.10 | -6.67% | 0.00 | 138 | 711 | 0.29 | 0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 305.00 | 0.76 | 1.92 | 1.34 | 1.03 | -0.22 | -17.60% | 0.00 | 1 | 445 | 0.31 | 0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 0.72 | 1.10 | 0.91 | 0.72 | -0.32 | -30.77% | 0.00 | 2 | 400 | 0.30 | 0.06 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 315.00 | 0.48 | 0.95 | 0.72 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.31 | 0.05 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 0.22 | 0.54 | 0.38 | 0.43 | -0.13 | -23.22% | 0.00 | 67 | 549 | 0.29 | 0.04 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 325.00 | 0.02 | 0.94 | 0.48 | 0.36 | -0.15 | -29.42% | 0.00 | 17 | 540 | 0.29 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 0.16 | 0.51 | 0.34 | 0.32 | -0.09 | -21.96% | 0.00 | 15 | 570 | 0.31 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.39 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 0.01 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 584 | 0.30 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.87 | 0.44 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.43 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.18 | +1,800.00% | 0.00 | 136 | 1,593 | 0.32 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.42 | 0.21 | 0.31 | +0.15 | +93.75% | 0.00 | 1 | 1,664 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 1.25 | 0.63 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.92 | 0.46 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.51 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.87 | 0.44 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.77 | 0.39 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.91 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 0.01 | 0.16 | 0.09 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 81 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 440.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 64 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 0.03 | 0.78 | 0.41 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.44 | 0.72 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.83 | 0.42 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.20 | 0.76 | 0.48 | 0.23 | -0.15 | -39.48% | 0.00 | 1 | 30 | 0.55 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.99 | 0.50 | 0.39 | +0.01 | +2.64% | 0.00 | 5 | 38 | 0.60 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.74 | 0.37 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 0.12 | 1.17 | 0.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | -0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 0.03 | 2.70 | 1.37 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | -0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 0.55 | 1.45 | 1.00 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.43 | -0.05 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 205.00 | 0.02 | 3.20 | 1.61 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.06 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 0.98 | 2.00 | 1.49 | 2.00 | +0.18 | +9.89% | 0.01 | 21 | 105 | 0.40 | -0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 215.00 | 1.61 | 2.50 | 2.06 | 2.07 | -0.08 | -3.73% | 0.01 | 30 | 124 | 0.40 | -0.09 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 1.98 | 2.95 | 2.47 | 2.53 | -0.32 | -11.23% | 0.01 | 13 | 543 | 0.38 | -0.11 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 225.00 | 2.42 | 3.65 | 3.04 | 3.05 | -0.43 | -12.36% | 0.01 | 8 | 456 | 0.37 | -0.14 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 3.20 | 4.00 | 3.60 | 3.89 | -0.42 | -9.75% | 0.02 | 36 | 142 | 0.35 | -0.17 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 235.00 | 4.50 | 5.05 | 4.78 | 4.65 | -0.80 | -14.68% | 0.02 | 69 | 288 | 0.35 | -0.21 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 4.80 | 6.25 | 5.53 | 5.98 | -0.97 | -13.96% | 0.02 | 19 | 410 | 0.33 | -0.26 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 245.00 | 6.70 | 7.60 | 7.15 | 7.32 | -1.14 | -13.48% | 0.03 | 338 | 1,498 | 0.33 | -0.31 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 8.15 | 9.40 | 8.78 | 9.28 | -1.02 | -9.91% | 0.04 | 279 | 452 | 0.33 | -0.37 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 255.00 | 10.90 | 11.45 | 11.18 | 11.60 | -0.65 | -5.31% | 0.04 | 35 | 858 | 0.33 | -0.43 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 13.15 | 14.20 | 13.68 | 14.35 | -0.25 | -1.72% | 0.05 | 21 | 767 | 0.32 | -0.49 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 265.00 | 15.60 | 16.35 | 15.98 | 16.36 | -1.04 | -5.98% | 0.06 | 2 | 768 | 0.31 | -0.55 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 17.90 | 20.00 | 18.95 | 19.12 | -1.27 | -6.23% | 0.07 | 4 | 486 | 0.30 | -0.61 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 275.00 | 20.90 | 23.30 | 22.10 | 23.60 | +0.80 | +3.51% | 0.08 | 23 | 1,088 | 0.29 | -0.67 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 24.55 | 27.25 | 25.90 | 25.57 | -1.63 | -6.00% | 0.09 | 12 | 434 | 0.29 | -0.72 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 285.00 | 28.45 | 30.60 | 29.53 | 29.47 | -2.75 | -8.54% | 0.10 | 3 | 383 | 0.28 | -0.78 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 32.65 | 34.95 | 33.80 | 33.63 | -2.97 | -8.12% | 0.12 | 1 | 387 | 0.27 | -0.82 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 295.00 | 37.05 | 39.30 | 38.18 | 38.03 | +0.03 | +0.08% | 0.13 | 11 | 433 | 0.34 | -0.86 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 41.70 | 43.95 | 42.83 | 44.50 | 0.00 | 0.00% | 0.14 | 0 | 326 | 0.35 | -0.89 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 305.00 | 46.45 | 48.70 | 47.58 | 49.50 | 0.00 | 0.00% | 0.16 | 0 | 414 | 0.36 | -0.92 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 51.35 | 53.55 | 52.45 | 50.43 | 0.00 | 0.00% | 0.17 | 0 | 332 | 0.38 | -0.94 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 315.00 | 56.25 | 58.90 | 57.58 | 55.67 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.42 | -0.95 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 61.25 | 63.90 | 62.58 | 55.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 325.00 | 65.80 | 68.95 | 67.38 | 35.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 71.25 | 73.90 | 72.58 | 69.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 335.00 | 75.80 | 78.95 | 77.38 | 26.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 80.80 | 83.95 | 82.38 | 49.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 345.00 | 85.80 | 88.95 | 87.38 | 54.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 91.00 | 93.95 | 92.48 | 38.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 355.00 | 95.80 | 98.95 | 97.38 | 63.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 100.80 | 103.90 | 102.35 | 61.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:05 PM EST |
| 365.00 | 105.80 | 108.95 | 107.38 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 370.00 | 111.25 | 113.95 | 112.60 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 375.00 | 115.80 | 119.30 | 117.55 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 380.00 | 121.25 | 123.95 | 122.60 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 385.00 | 125.80 | 129.30 | 127.55 | 117.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 131.25 | 133.95 | 132.60 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 395.00 | 135.80 | 139.30 | 137.55 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 400.00 | 141.25 | 143.95 | 142.60 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 405.00 | 145.80 | 149.25 | 147.53 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 410.00 | 150.80 | 154.60 | 152.70 | 95.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 415.00 | 155.80 | 159.60 | 157.70 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 420.00 | 160.80 | 163.90 | 162.35 | 105.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 170.80 | 173.95 | 172.38 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 440.00 | 181.25 | 183.95 | 182.60 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 450.00 | 190.80 | 193.70 | 192.25 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 460.00 | 200.80 | 204.30 | 202.55 | 138.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:05 PM EST |