Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $231.95 as of 9/23/2026 9:08:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.65 | 122.55 | 120.60 | 121.10 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:52 PM EST |
| 120.00 | 113.70 | 117.55 | 115.63 | 112.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 3:59:52 PM EST |
| 125.00 | 108.70 | 112.60 | 110.65 | 92.85 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:52 PM EST |
| 130.00 | 103.70 | 107.60 | 105.65 | 84.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/22/2026 3:59:52 PM EST |
| 135.00 | 98.75 | 102.60 | 100.68 | 86.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:52 PM EST |
| 140.00 | 93.75 | 97.70 | 95.73 | 93.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 145.00 | 89.75 | 92.50 | 91.13 | 91.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:52 PM EST |
| 150.00 | 84.75 | 87.50 | 86.13 | 84.89 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/22/2026 3:59:52 PM EST |
| 155.00 | 79.40 | 82.55 | 80.98 | 81.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:52 PM EST |
| 160.00 | 74.65 | 77.45 | 76.05 | 91.45 | 0.00 | 0.00% | 0.48 | 0 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:52 PM EST |
| 165.00 | 69.65 | 72.50 | 71.08 | 76.76 | 0.00 | 0.00% | 0.43 | 0 | 72 | 0.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/22/2026 3:59:52 PM EST |
| 170.00 | 64.35 | 67.50 | 65.93 | 69.38 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.92 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/22/2026 3:59:52 PM EST |
| 175.00 | 59.50 | 62.65 | 61.08 | 64.08 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.85 | 1.00 | 0.00 | -0.03 | 9/9/2026 | 9/22/2026 3:59:52 PM EST |
| 180.00 | 55.00 | 57.55 | 56.28 | 66.50 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.79 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/22/2026 3:59:52 PM EST |
| 185.00 | 49.45 | 52.65 | 51.05 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.71 | 0.98 | 0.00 | -0.05 | 9/14/2026 | 9/22/2026 3:59:52 PM EST |
| 190.00 | 44.55 | 47.80 | 46.18 | 43.80 | +1.80 | +4.29% | 0.24 | 1 | 124 | 0.63 | 0.98 | 0.00 | -0.06 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 195.00 | 39.70 | 42.90 | 41.30 | 40.69 | -15.61 | -27.73% | 0.21 | 1 | 60 | 0.55 | 0.96 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 200.00 | 35.25 | 38.05 | 36.65 | 33.11 | 0.00 | 0.00% | 0.18 | 0 | 180 | 0.54 | 0.94 | 0.01 | -0.09 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 205.00 | 30.45 | 32.85 | 31.65 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 240 | 0.49 | 0.91 | 0.01 | -0.10 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 207.50 | 28.00 | 30.95 | 29.48 | % | 0.14 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.11 | 9/22/2026 3:59:52 PM EST | |||
| 210.00 | 25.70 | 27.85 | 26.78 | 23.54 | 0.00 | 0.00% | 0.13 | 0 | 1,702 | 0.32 | 0.88 | 0.01 | -0.12 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 212.50 | 23.65 | 26.40 | 25.03 | % | 0.12 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.13 | 9/22/2026 3:59:52 PM EST | |||
| 215.00 | 21.35 | 24.25 | 22.80 | 21.50 | +0.23 | +1.09% | 0.11 | 2 | 1,827 | 0.30 | 0.83 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 217.50 | 19.05 | 22.15 | 20.60 | % | 0.09 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.14 | 9/22/2026 3:59:52 PM EST | |||
| 220.00 | 17.35 | 19.00 | 18.18 | 18.15 | +2.65 | +17.10% | 0.08 | 7 | 519 | 0.33 | 0.76 | 0.02 | -0.15 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 222.50 | 15.40 | 18.25 | 16.83 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | 0.71 | 0.02 | -0.16 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 225.00 | 13.60 | 16.40 | 15.00 | 13.40 | +1.72 | +14.73% | 0.07 | 2 | 2,622 | 0.32 | 0.67 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 227.50 | 11.95 | 14.60 | 13.28 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.32 | 0.62 | 0.02 | -0.18 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 230.00 | 10.85 | 12.00 | 11.43 | 11.46 | +2.36 | +25.94% | 0.05 | 157 | 2,391 | 0.33 | 0.57 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 232.50 | 9.40 | 11.00 | 10.20 | 9.65 | +1.45 | +17.69% | 0.04 | 7 | 46 | 0.33 | 0.52 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 235.00 | 8.20 | 8.80 | 8.50 | 8.65 | +1.65 | +23.58% | 0.04 | 44 | 2,496 | 0.33 | 0.47 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 237.50 | 7.00 | 7.60 | 7.30 | 6.79 | +0.79 | +13.17% | 0.03 | 2 | 150 | 0.34 | 0.42 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 240.00 | 6.15 | 6.50 | 6.33 | 6.50 | +1.16 | +21.73% | 0.03 | 56 | 3,410 | 0.34 | 0.37 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 242.50 | 4.95 | 6.35 | 5.65 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.34 | 0.33 | 0.02 | -0.17 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 245.00 | 4.25 | 4.75 | 4.50 | 4.50 | +1.06 | +30.82% | 0.02 | 57 | 1,270 | 0.34 | 0.29 | 0.02 | -0.16 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 247.50 | 3.50 | 4.60 | 4.05 | 3.73 | +1.09 | +41.29% | 0.02 | 1 | 23 | 0.34 | 0.26 | 0.02 | -0.15 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 250.00 | 2.96 | 3.35 | 3.16 | 3.15 | +0.73 | +30.17% | 0.01 | 169 | 3,799 | 0.35 | 0.22 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 252.50 | 2.40 | 3.20 | 2.80 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.20 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 255.00 | 2.03 | 2.30 | 2.17 | 2.12 | +0.37 | +21.15% | 0.01 | 388 | 3,003 | 0.35 | 0.17 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 260.00 | 1.46 | 1.71 | 1.59 | 1.50 | +0.27 | +21.96% | 0.01 | 86 | 4,945 | 0.35 | 0.13 | 0.01 | -0.10 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 265.00 | 0.92 | 1.12 | 1.02 | 1.00 | +0.11 | +12.36% | 0.00 | 12 | 2,198 | 0.36 | 0.09 | 0.01 | -0.08 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 270.00 | 0.62 | 0.86 | 0.74 | 0.77 | +0.16 | +26.23% | 0.00 | 19 | 2,297 | 0.38 | 0.07 | 0.01 | -0.06 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 275.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.13 | +30.96% | 0.00 | 44 | 3,390 | 0.38 | 0.05 | 0.00 | -0.05 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 280.00 | 0.33 | 0.52 | 0.43 | 0.38 | +0.06 | +18.75% | 0.00 | 5 | 2,778 | 0.40 | 0.03 | 0.00 | -0.04 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 285.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.10 | +58.83% | 0.00 | 33 | 1,701 | 0.39 | 0.03 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 290.00 | 0.10 | 0.36 | 0.23 | 0.21 | +0.06 | +40.00% | 0.00 | 6 | 590 | 0.42 | 0.02 | 0.00 | -0.02 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 295.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.06 | +54.55% | 0.00 | 45 | 478 | 0.43 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 300.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 174 | 2,753 | 0.44 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 305.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 17 | 308 | 0.49 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 310.00 | 0.06 | 0.39 | 0.23 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 736 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 315.00 | 0.04 | 0.11 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 320.00 | 0.03 | 0.19 | 0.11 | 0.22 | +0.13 | +144.45% | 0.00 | 1 | 409 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 325.00 | 0.02 | 0.34 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 330.00 | 0.03 | 0.34 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 335.00 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 380.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.72 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/22/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.88 | 0.44 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 1.64 | 0.82 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.28 | 0.64 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.88 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 473 | 0.55 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 175.00 | 0.03 | 0.26 | 0.15 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 1,039 | 0.46 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 180.00 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.44 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.41 | -0.01 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 190.00 | 0.05 | 0.33 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,581 | 0.42 | -0.02 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 195.00 | 0.04 | 0.52 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.39 | -0.04 | 0.00 | -0.07 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 200.00 | 0.30 | 0.49 | 0.40 | 0.35 | -0.12 | -25.54% | 0.00 | 7 | 3,692 | 0.36 | -0.06 | 0.01 | -0.09 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 205.00 | 0.55 | 0.73 | 0.64 | 0.65 | -0.15 | -18.75% | 0.00 | 1 | 2,846 | 0.34 | -0.09 | 0.01 | -0.10 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 207.50 | 0.54 | 0.93 | 0.74 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.36 | -0.10 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 210.00 | 0.83 | 1.00 | 0.92 | 0.92 | -0.24 | -20.69% | 0.00 | 6 | 2,974 | 0.34 | -0.12 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 212.50 | 0.98 | 1.40 | 1.19 | 1.37 | -0.44 | -24.31% | 0.01 | 1 | 33 | 0.35 | -0.14 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 215.00 | 1.43 | 1.66 | 1.55 | 1.54 | -0.56 | -26.67% | 0.01 | 14 | 2,758 | 0.35 | -0.17 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 217.50 | 1.64 | 1.98 | 1.81 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.34 | -0.20 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 220.00 | 2.07 | 2.45 | 2.26 | 2.35 | -0.80 | -25.40% | 0.01 | 15 | 4,520 | 0.34 | -0.24 | 0.02 | -0.15 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 222.50 | 2.61 | 3.05 | 2.83 | 2.89 | -0.91 | -23.95% | 0.01 | 9 | 49 | 0.34 | -0.29 | 0.02 | -0.16 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 225.00 | 3.30 | 3.70 | 3.50 | 3.40 | -1.24 | -26.73% | 0.02 | 12 | 1,603 | 0.34 | -0.33 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 227.50 | 3.80 | 4.55 | 4.18 | 4.82 | -0.49 | -9.23% | 0.02 | 1 | 78 | 0.34 | -0.38 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 230.00 | 5.00 | 5.45 | 5.23 | 5.15 | -1.60 | -23.71% | 0.02 | 16 | 1,036 | 0.34 | -0.43 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 232.50 | 5.65 | 6.50 | 6.08 | 6.18 | -2.37 | -27.72% | 0.03 | 1 | 193 | 0.34 | -0.48 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 235.00 | 7.10 | 7.70 | 7.40 | 7.40 | -2.05 | -21.70% | 0.03 | 5 | 4,000 | 0.34 | -0.53 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 237.50 | 8.05 | 9.05 | 8.55 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.58 | 0.02 | -0.18 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 240.00 | 9.55 | 10.55 | 10.05 | 10.60 | -1.87 | -15.00% | 0.04 | 3 | 1,073 | 0.35 | -0.63 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 242.50 | 10.60 | 12.40 | 11.50 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.67 | 0.02 | -0.17 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 245.00 | 11.90 | 14.30 | 13.10 | 16.02 | 0.00 | 0.00% | 0.05 | 0 | 361 | 0.35 | -0.71 | 0.02 | -0.16 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 247.50 | 13.90 | 16.05 | 14.98 | 20.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.74 | 0.02 | -0.15 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 250.00 | 15.80 | 18.30 | 17.05 | 20.41 | 0.00 | 0.00% | 0.07 | 0 | 375 | 0.35 | -0.78 | 0.01 | -0.14 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 252.50 | 17.60 | 20.00 | 18.80 | % | 0.07 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.13 | 9/22/2026 3:59:52 PM EST | |||
| 255.00 | 19.90 | 22.20 | 21.05 | 24.45 | 0.00 | 0.00% | 0.08 | 0 | 485 | 0.43 | -0.83 | 0.01 | -0.12 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 260.00 | 23.90 | 26.50 | 25.20 | 31.18 | 0.00 | 0.00% | 0.10 | 0 | 194 | 0.42 | -0.87 | 0.01 | -0.10 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 265.00 | 28.50 | 31.70 | 30.10 | 34.85 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.50 | -0.91 | 0.01 | -0.08 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 270.00 | 33.70 | 36.50 | 35.10 | 37.85 | 0.00 | 0.00% | 0.13 | 0 | 678 | 0.45 | -0.93 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 3:59:52 PM EST |
| 275.00 | 39.15 | 40.40 | 39.78 | 40.50 | -0.10 | -0.25% | 0.14 | 2 | 128 | 0.52 | -0.95 | 0.00 | -0.05 | 9/23/2026 | 9/22/2026 3:59:52 PM EST |
| 280.00 | 43.15 | 46.10 | 44.63 | 49.11 | 0.00 | 0.00% | 0.16 | 0 | 130 | 0.51 | -0.97 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 285.00 | 48.10 | 50.75 | 49.43 | 48.75 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.66 | -0.97 | 0.00 | -0.03 | 9/16/2026 | 9/22/2026 3:59:52 PM EST |
| 290.00 | 53.30 | 56.20 | 54.75 | 59.02 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.60 | -0.98 | 0.00 | -0.02 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 295.00 | 58.15 | 61.15 | 59.65 | 45.54 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.71 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/22/2026 3:59:52 PM EST |
| 300.00 | 63.10 | 66.15 | 64.63 | 65.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.69 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/22/2026 3:59:52 PM EST |
| 305.00 | 68.15 | 71.10 | 69.63 | 67.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 9/22/2026 3:59:52 PM EST |
| 310.00 | 73.00 | 76.25 | 74.63 | 99.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/22/2026 3:59:52 PM EST |
| 315.00 | 78.00 | 81.10 | 79.55 | 87.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/22/2026 3:59:52 PM EST |
| 320.00 | 83.30 | 86.25 | 84.78 | 103.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:52 PM EST |
| 325.00 | 88.10 | 91.20 | 89.65 | 92.79 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 330.00 | 92.85 | 96.75 | 94.80 | 97.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:52 PM EST |
| 335.00 | 97.90 | 101.50 | 99.70 | 116.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:52 PM EST |
| 340.00 | 102.85 | 106.60 | 104.73 | 103.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:52 PM EST |
| 345.00 | 107.80 | 111.65 | 109.73 | 104.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/22/2026 3:59:52 PM EST |
| 350.00 | 112.85 | 116.75 | 114.80 | 134.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:52 PM EST |
| 355.00 | 117.85 | 121.75 | 119.80 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 360.00 | 122.80 | 126.70 | 124.75 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 370.00 | 132.85 | 136.75 | 134.80 | 79.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/22/2026 3:59:52 PM EST |
| 380.00 | 142.85 | 146.70 | 144.78 | 169.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/22/2026 3:59:52 PM EST |
| 390.00 | 152.85 | 156.75 | 154.80 | 177.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/22/2026 3:59:52 PM EST |
| 400.00 | 162.85 | 166.75 | 164.80 | 158.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:52 PM EST |
| 410.00 | 172.85 | 176.70 | 174.78 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 420.00 | 182.85 | 186.75 | 184.80 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 430.00 | 192.85 | 196.75 | 194.80 | 200.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:52 PM EST |
| 440.00 | 202.85 | 206.75 | 204.80 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 450.00 | 212.85 | 216.75 | 214.80 | % | 0.48 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 460.00 | 222.85 | 226.75 | 224.80 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 470.00 | 232.85 | 236.75 | 234.80 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 480.00 | 242.85 | 246.70 | 244.78 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:52 PM EST | |||
| 490.00 | 252.85 | 256.75 | 254.80 | 273.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/22/2026 3:59:52 PM EST |