Options Chain for BROADCOM INC COM (AVGO) - $332.65 as of 2/20/2026 7:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 261.20 | 264.55 | 262.88 | 247.41 | 0.00 | 0.00% | 3.76 | 0 | 68 | 1.51 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 75.00 | 256.25 | 259.95 | 258.10 | 93.85 | 0.00 | 0.00% | 3.44 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 2/20/2026 4:00:07 PM EST |
| 80.00 | 251.35 | 255.05 | 253.20 | 262.23 | 0.00 | 0.00% | 3.17 | 0 | 18 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 246.45 | 249.80 | 248.13 | 237.40 | 0.00 | 0.00% | 2.92 | 0 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 241.35 | 244.85 | 243.10 | 247.65 | 0.00 | 0.00% | 2.70 | 0 | 437 | 1.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 236.60 | 240.10 | 238.35 | 232.68 | 0.00 | 0.00% | 2.51 | 0 | 73 | 1.20 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 231.55 | 235.00 | 233.28 | 216.00 | 0.00 | 0.00% | 2.33 | 0 | 172 | 1.17 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 226.80 | 230.45 | 228.63 | 214.40 | 0.00 | 0.00% | 2.18 | 0 | 10 | 1.11 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 221.90 | 225.55 | 223.73 | 225.24 | 0.00 | 0.00% | 2.03 | 0 | 59 | 1.08 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 217.00 | 220.85 | 218.93 | 226.50 | 0.00 | 0.00% | 1.90 | 0 | 46 | 1.04 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 212.10 | 215.90 | 214.00 | 222.60 | 0.00 | 0.00% | 1.78 | 0 | 61 | 1.01 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 207.20 | 210.90 | 209.05 | 207.75 | 0.00 | 0.00% | 1.67 | 0 | 59 | 0.97 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 202.35 | 205.85 | 204.10 | 202.94 | 0.00 | 0.00% | 1.57 | 0 | 123 | 0.96 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 197.45 | 201.10 | 199.28 | 198.02 | 0.00 | 0.00% | 1.48 | 0 | 27 | 0.92 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 192.60 | 196.30 | 194.45 | 194.00 | 0.00 | 0.00% | 1.39 | 0 | 95 | 0.90 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 187.75 | 191.20 | 189.48 | 187.41 | 0.00 | 0.00% | 1.31 | 0 | 44 | 0.88 | 0.98 | 0.00 | -0.03 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 182.80 | 186.65 | 184.73 | 200.82 | 0.00 | 0.00% | 1.23 | 0 | 271 | 0.85 | 0.98 | 0.00 | -0.03 | 12/31/2025 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 178.15 | 181.85 | 180.00 | 192.14 | 0.00 | 0.00% | 1.16 | 0 | 41 | 0.84 | 0.98 | 0.00 | -0.03 | 1/15/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 173.20 | 177.00 | 175.10 | 158.00 | 0.00 | 0.00% | 1.09 | 0 | 274 | 0.81 | 0.98 | 0.00 | -0.04 | 2/5/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 168.55 | 171.50 | 170.03 | 149.00 | 0.00 | 0.00% | 1.03 | 0 | 29 | 0.78 | 0.97 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 163.80 | 166.80 | 165.30 | 164.41 | 0.00 | 0.00% | 0.97 | 0 | 705 | 0.77 | 0.97 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 159.00 | 162.30 | 160.65 | 165.54 | 0.00 | 0.00% | 0.92 | 0 | 485 | 0.74 | 0.97 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 154.20 | 157.50 | 155.85 | 156.30 | +7.70 | +5.19% | 0.87 | 2 | 359 | 0.58 | 0.96 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 149.50 | 153.20 | 151.35 | 118.80 | 0.00 | 0.00% | 0.82 | 0 | 146 | 0.72 | 0.96 | 0.00 | -0.06 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 145.05 | 148.45 | 146.75 | 148.80 | -8.05 | -5.14% | 0.77 | 3 | 490 | 0.62 | 0.95 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 140.25 | 143.60 | 141.93 | 110.00 | 0.00 | 0.00% | 0.73 | 0 | 202 | 0.62 | 0.95 | 0.00 | -0.07 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 135.70 | 139.40 | 137.55 | 140.85 | 0.00 | 0.00% | 0.69 | 0 | 1,620 | 0.62 | 0.94 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 127.00 | 129.45 | 128.23 | 131.35 | -13.77 | -9.49% | 0.61 | 4 | 3,094 | 0.61 | 0.93 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 118.10 | 121.30 | 119.70 | 120.19 | +0.89 | +0.75% | 0.54 | 3 | 1,401 | 0.61 | 0.91 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 109.60 | 112.10 | 110.85 | 111.79 | -0.36 | -0.33% | 0.48 | 5 | 608 | 0.60 | 0.89 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 101.25 | 103.80 | 102.53 | 102.55 | 0.00 | 0.00% | 0.43 | 0 | 619 | 0.59 | 0.87 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 93.75 | 96.40 | 95.08 | 94.78 | -3.52 | -3.59% | 0.38 | 5 | 1,911 | 0.60 | 0.85 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 85.35 | 88.15 | 86.75 | 90.35 | +0.10 | +0.12% | 0.33 | 2 | 1,164 | 0.58 | 0.82 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 78.15 | 80.75 | 79.45 | 82.35 | +1.25 | +1.55% | 0.29 | 10 | 1,982 | 0.57 | 0.80 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 71.00 | 73.70 | 72.35 | 76.20 | +5.15 | +7.25% | 0.26 | 10 | 866 | 0.56 | 0.77 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 64.25 | 67.00 | 65.63 | 70.30 | +4.69 | +7.15% | 0.23 | 1 | 1,241 | 0.56 | 0.73 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 300.00 | 57.85 | 60.75 | 59.30 | 59.85 | -0.67 | -1.11% | 0.20 | 39 | 4,575 | 0.55 | 0.70 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 310.00 | 51.90 | 54.85 | 53.38 | 56.13 | -0.32 | -0.57% | 0.17 | 4 | 956 | 0.55 | 0.66 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 320.00 | 47.50 | 48.30 | 47.90 | 48.20 | -1.10 | -2.24% | 0.15 | 33 | 2,165 | 0.54 | 0.62 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 330.00 | 42.50 | 43.00 | 42.75 | 42.85 | -1.45 | -3.28% | 0.13 | 93 | 3,514 | 0.54 | 0.58 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 340.00 | 37.70 | 38.30 | 38.00 | 38.35 | -1.38 | -3.48% | 0.11 | 262 | 3,826 | 0.53 | 0.54 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 350.00 | 33.40 | 34.05 | 33.73 | 33.50 | -0.95 | -2.76% | 0.10 | 41 | 3,347 | 0.53 | 0.50 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 360.00 | 29.45 | 30.10 | 29.78 | 29.75 | -0.98 | -3.19% | 0.08 | 144 | 2,503 | 0.53 | 0.46 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 370.00 | 25.90 | 26.60 | 26.25 | 28.20 | +1.15 | +4.26% | 0.07 | 134 | 2,255 | 0.52 | 0.42 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 380.00 | 22.75 | 23.25 | 23.00 | 22.95 | -0.65 | -2.76% | 0.06 | 41 | 4,459 | 0.52 | 0.39 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 390.00 | 19.85 | 20.45 | 20.15 | 20.00 | -1.58 | -7.33% | 0.05 | 2 | 4,603 | 0.52 | 0.35 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 400.00 | 17.30 | 18.05 | 17.68 | 17.60 | -1.34 | -7.08% | 0.04 | 8,165 | 11,723 | 0.51 | 0.32 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 410.00 | 15.05 | 15.55 | 15.30 | 15.30 | -0.85 | -5.27% | 0.04 | 49 | 3,133 | 0.51 | 0.29 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 420.00 | 13.10 | 13.55 | 13.33 | 13.10 | -0.80 | -5.76% | 0.03 | 53 | 4,020 | 0.51 | 0.26 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 430.00 | 11.35 | 11.80 | 11.58 | 11.75 | -0.40 | -3.30% | 0.03 | 78 | 1,625 | 0.51 | 0.24 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 440.00 | 9.85 | 10.25 | 10.05 | 10.05 | -0.63 | -5.90% | 0.02 | 35 | 3,446 | 0.51 | 0.21 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 450.00 | 8.50 | 9.00 | 8.75 | 8.88 | -0.37 | -4.00% | 0.02 | 10 | 2,945 | 0.51 | 0.19 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 460.00 | 7.35 | 7.70 | 7.53 | 7.60 | -0.65 | -7.88% | 0.02 | 1 | 1,354 | 0.51 | 0.17 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 470.00 | 6.35 | 6.70 | 6.53 | 6.93 | -0.08 | -1.15% | 0.01 | 5 | 742 | 0.51 | 0.15 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 480.00 | 5.50 | 5.80 | 5.65 | 5.68 | -0.44 | -7.19% | 0.01 | 15 | 581 | 0.51 | 0.13 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 490.00 | 4.75 | 5.10 | 4.93 | 5.00 | -0.75 | -13.05% | 0.01 | 9 | 2,819 | 0.51 | 0.12 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 500.00 | 4.10 | 4.40 | 4.25 | 4.20 | -0.48 | -10.26% | 0.01 | 7 | 4,053 | 0.51 | 0.11 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 510.00 | 3.55 | 3.90 | 3.73 | 3.75 | -0.50 | -11.77% | 0.01 | 21 | 1,800 | 0.51 | 0.09 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 520.00 | 3.15 | 3.60 | 3.38 | 3.40 | -0.21 | -5.82% | 0.01 | 26 | 969 | 0.51 | 0.08 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 530.00 | 2.69 | 2.99 | 2.84 | 3.01 | -0.43 | -12.50% | 0.01 | 4 | 421 | 0.51 | 0.07 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 540.00 | 2.34 | 2.64 | 2.49 | 2.52 | -0.30 | -10.64% | 0.00 | 21 | 844 | 0.51 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 560.00 | 1.80 | 2.06 | 1.93 | 1.97 | -0.21 | -9.64% | 0.00 | 2 | 840 | 0.51 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 570.00 | 1.57 | 1.93 | 1.75 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.52 | 0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 580.00 | 1.37 | 1.61 | 1.49 | 1.64 | -0.07 | -4.10% | 0.00 | 7 | 254 | 0.52 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 590.00 | 1.07 | 1.59 | 1.33 | 1.42 | -0.08 | -5.34% | 0.00 | 40 | 167 | 0.52 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 600.00 | 1.09 | 1.34 | 1.22 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.52 | 0.03 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.40 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 0.02 | 0.19 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 0.02 | 0.31 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 0.02 | 0.33 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 0.26 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.83 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.39 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 0.11 | 0.32 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.81 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 0.05 | 0.46 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.77 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.18 | 0.40 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.78 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.23 | 0.45 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,714 | 0.76 | -0.01 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 0.29 | 0.51 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.75 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 0.35 | 0.59 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.74 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 0.44 | 0.67 | 0.56 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.73 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 0.54 | 0.78 | 0.66 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.72 | -0.02 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 0.64 | 0.87 | 0.76 | 0.74 | -0.04 | -5.13% | 0.01 | 1 | 565 | 0.71 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 0.77 | 1.02 | 0.90 | 0.87 | -0.13 | -13.00% | 0.01 | 12 | 426 | 0.71 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 0.92 | 1.17 | 1.05 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.70 | -0.02 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 1.06 | 1.34 | 1.20 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2,491 | 0.69 | -0.03 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 1.27 | 1.52 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,893 | 0.68 | -0.03 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 1.49 | 1.76 | 1.63 | 1.58 | +0.02 | +1.29% | 0.01 | 1 | 1,073 | 0.67 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 1.73 | 2.00 | 1.87 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3,951 | 0.67 | -0.04 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 1.97 | 2.28 | 2.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.66 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 2.29 | 2.58 | 2.44 | 2.42 | -0.22 | -8.34% | 0.01 | 51 | 1,356 | 0.65 | -0.05 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 2.60 | 2.95 | 2.78 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 853 | 0.65 | -0.05 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 3.00 | 3.35 | 3.18 | 3.10 | -0.10 | -3.13% | 0.02 | 4 | 2,837 | 0.64 | -0.06 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 3.90 | 4.20 | 4.05 | 3.90 | -0.45 | -10.35% | 0.02 | 33 | 1,865 | 0.63 | -0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 4.95 | 5.30 | 5.13 | 4.90 | -0.56 | -10.26% | 0.02 | 1 | 13,802 | 0.62 | -0.09 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 6.20 | 6.65 | 6.43 | 6.50 | -0.42 | -6.07% | 0.03 | 43 | 7,018 | 0.61 | -0.11 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 7.75 | 8.20 | 7.98 | 7.43 | -1.07 | -12.59% | 0.03 | 3 | 4,272 | 0.60 | -0.13 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 9.50 | 10.00 | 9.75 | 9.70 | -0.59 | -5.74% | 0.04 | 131 | 5,253 | 0.59 | -0.15 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 11.60 | 12.15 | 11.88 | 11.65 | -0.49 | -4.04% | 0.05 | 34 | 8,050 | 0.58 | -0.18 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 14.05 | 14.65 | 14.35 | 14.30 | -0.60 | -4.03% | 0.05 | 6 | 6,199 | 0.57 | -0.20 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 16.75 | 17.45 | 17.10 | 16.90 | -0.80 | -4.52% | 0.06 | 67 | 4,128 | 0.56 | -0.23 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 19.95 | 20.65 | 20.30 | 19.95 | -0.90 | -4.32% | 0.07 | 84 | 5,890 | 0.56 | -0.27 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 300.00 | 23.45 | 24.20 | 23.83 | 24.19 | -0.20 | -0.82% | 0.08 | 131 | 9,872 | 0.55 | -0.30 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 310.00 | 27.40 | 28.20 | 27.80 | 27.05 | -1.95 | -6.73% | 0.09 | 80 | 2,082 | 0.54 | -0.34 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 320.00 | 31.80 | 32.55 | 32.18 | 31.05 | -1.55 | -4.76% | 0.10 | 108 | 4,425 | 0.54 | -0.38 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 330.00 | 36.55 | 37.35 | 36.95 | 37.05 | -0.40 | -1.07% | 0.11 | 55 | 4,401 | 0.53 | -0.42 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 340.00 | 41.80 | 42.55 | 42.18 | 42.03 | -0.77 | -1.80% | 0.12 | 46 | 3,591 | 0.53 | -0.46 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 350.00 | 47.35 | 49.10 | 48.23 | 47.64 | -1.01 | -2.08% | 0.14 | 61 | 2,591 | 0.53 | -0.50 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 360.00 | 53.15 | 54.85 | 54.00 | 53.56 | +0.06 | +0.12% | 0.15 | 21 | 1,095 | 0.52 | -0.54 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 370.00 | 59.75 | 61.30 | 60.53 | 60.05 | 0.00 | 0.00% | 0.16 | 0 | 498 | 0.52 | -0.58 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 380.00 | 66.60 | 68.40 | 67.50 | 66.44 | -1.76 | -2.59% | 0.18 | 1 | 470 | 0.51 | -0.61 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 390.00 | 73.40 | 75.95 | 74.68 | 73.30 | -1.86 | -2.48% | 0.19 | 9 | 493 | 0.51 | -0.65 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 400.00 | 81.00 | 83.45 | 82.23 | 79.80 | 0.00 | 0.00% | 0.21 | 0 | 378 | 0.51 | -0.68 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 410.00 | 88.75 | 91.15 | 89.95 | 90.53 | 0.00 | 0.00% | 0.22 | 0 | 458 | 0.51 | -0.71 | 0.00 | -0.15 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 420.00 | 96.80 | 99.30 | 98.05 | 98.10 | 0.00 | 0.00% | 0.23 | 0 | 321 | 0.51 | -0.74 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 430.00 | 105.10 | 107.55 | 106.33 | 106.40 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.50 | -0.76 | 0.00 | -0.13 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 440.00 | 113.65 | 116.20 | 114.93 | 113.35 | 0.00 | 0.00% | 0.26 | 0 | 98 | 0.50 | -0.79 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 450.00 | 122.45 | 124.90 | 123.68 | 121.13 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.50 | -0.81 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 460.00 | 131.40 | 133.85 | 132.63 | 133.50 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.50 | -0.83 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 470.00 | 140.50 | 142.95 | 141.73 | 141.60 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.50 | -0.85 | 0.00 | -0.10 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 480.00 | 149.75 | 152.20 | 150.98 | 153.44 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.50 | -0.87 | 0.00 | -0.09 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 490.00 | 158.60 | 161.55 | 160.08 | 158.45 | +28.45 | +21.89% | 0.33 | 2 | 12 | 0.49 | -0.88 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 500.00 | 168.65 | 171.00 | 169.83 | 170.00 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.50 | -0.89 | 0.00 | -0.08 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 510.00 | 178.20 | 180.60 | 179.40 | 156.80 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.50 | -0.91 | 0.00 | -0.07 | 12/12/2025 | 2/20/2026 4:00:07 PM EST |
| 520.00 | 186.95 | 190.20 | 188.58 | 185.14 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.57 | -0.92 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 530.00 | 196.70 | 199.95 | 198.33 | 180.75 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.58 | -0.93 | 0.00 | -0.06 | 12/26/2025 | 2/20/2026 4:00:07 PM EST |
| 540.00 | 206.50 | 209.70 | 208.10 | 190.65 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.59 | -0.94 | 0.00 | -0.05 | 12/26/2025 | 2/20/2026 4:00:07 PM EST |
| 560.00 | 225.80 | 229.50 | 227.65 | 233.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 12/17/2025 | 2/20/2026 4:00:07 PM EST |
| 570.00 | 236.15 | 239.40 | 237.78 | 231.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 580.00 | 245.95 | 249.35 | 247.65 | 181.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 12/11/2025 | 2/20/2026 4:00:07 PM EST |
| 590.00 | 255.60 | 259.35 | 257.48 | % | 0.44 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 600.00 | 265.75 | 269.35 | 267.55 | 261.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 1/14/2026 | 2/20/2026 4:00:07 PM EST |