Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $220.80 as of 9/29/2026 8:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 99.55 | 102.90 | 101.23 | 101.30 | 0.00 | 0.00% | 0.84 | 0 | 6 | 3.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 125.00 | 94.65 | 97.90 | 96.28 | % | 0.77 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 130.00 | 89.55 | 92.95 | 91.25 | % | 0.70 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 135.00 | 84.40 | 87.95 | 86.18 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 140.00 | 79.65 | 82.95 | 81.30 | % | 0.58 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 145.00 | 74.15 | 77.95 | 76.05 | % | 0.52 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 150.00 | 69.40 | 72.95 | 71.18 | 71.76 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 155.00 | 64.60 | 67.95 | 66.28 | 66.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 160.00 | 60.10 | 62.95 | 61.53 | 66.83 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 165.00 | 54.50 | 57.95 | 56.23 | 61.87 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 170.00 | 49.50 | 52.95 | 51.23 | 56.59 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 175.00 | 45.45 | 47.95 | 46.70 | 51.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 180.00 | 40.10 | 42.95 | 41.53 | 46.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 185.00 | 35.25 | 37.95 | 36.60 | 41.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 190.00 | 29.85 | 33.00 | 31.43 | 36.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 195.00 | 24.30 | 28.00 | 26.15 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 200.00 | 19.90 | 22.25 | 21.08 | 20.76 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.86 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 14.75 | 18.10 | 16.43 | 21.91 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | 0.97 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 207.50 | 12.40 | 14.90 | 13.65 | 19.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.17 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 210.00 | 10.05 | 12.60 | 11.33 | 11.48 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.61 | 0.91 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 212.50 | 7.85 | 10.40 | 9.13 | 9.37 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.56 | 0.85 | 0.03 | -0.30 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 215.00 | 6.40 | 8.05 | 7.23 | 7.74 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.37 | 0.77 | 0.04 | -0.36 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 217.50 | 5.10 | 5.50 | 5.30 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.36 | 0.67 | 0.04 | -0.42 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 220.00 | 3.55 | 3.90 | 3.73 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 480 | 0.35 | 0.55 | 0.05 | -0.44 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 222.50 | 2.52 | 2.75 | 2.64 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.36 | 0.43 | 0.05 | -0.43 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 225.00 | 1.65 | 1.86 | 1.76 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.36 | 0.32 | 0.04 | -0.40 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 227.50 | 1.11 | 1.25 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.38 | 0.23 | 0.04 | -0.34 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 230.00 | 0.71 | 0.79 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.38 | 0.16 | 0.03 | -0.28 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 232.50 | 0.38 | 0.55 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.39 | 0.11 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 235.00 | 0.30 | 0.37 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,633 | 0.41 | 0.08 | 0.02 | -0.17 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 237.50 | 0.17 | 0.24 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.42 | 0.05 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 240.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.43 | 0.03 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 242.50 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.45 | 0.02 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 245.00 | 0.03 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.48 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 247.50 | 0.06 | 0.15 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.53 | 0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 250.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.52 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 255.00 | 0.02 | 0.25 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 257.50 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 262.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 265.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 277.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 282.50 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.69 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 346 | 3.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.98 | 0.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.49 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.39 | -0.03 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 207.50 | 0.17 | 0.24 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.38 | -0.05 | 0.01 | -0.17 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 210.00 | 0.37 | 0.41 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.38 | -0.09 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 212.50 | 0.62 | 0.71 | 0.67 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.37 | -0.15 | 0.03 | -0.30 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 215.00 | 1.09 | 1.20 | 1.15 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,852 | 0.36 | -0.23 | 0.04 | -0.36 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 217.50 | 1.62 | 1.99 | 1.81 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 676 | 0.35 | -0.33 | 0.04 | -0.42 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 220.00 | 2.62 | 3.05 | 2.84 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.36 | -0.45 | 0.05 | -0.44 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 222.50 | 3.85 | 4.50 | 4.18 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.36 | -0.57 | 0.05 | -0.43 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 225.00 | 5.25 | 6.35 | 5.80 | 5.61 | 0.00 | 0.00% | 0.03 | 0 | 668 | 0.36 | -0.68 | 0.04 | -0.40 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 227.50 | 7.05 | 8.20 | 7.63 | 7.57 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.35 | -0.77 | 0.04 | -0.34 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 230.00 | 8.75 | 10.50 | 9.63 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 1,027 | 0.49 | -0.84 | 0.03 | -0.28 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 232.50 | 10.75 | 13.05 | 11.90 | 11.35 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.57 | -0.89 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 235.00 | 13.15 | 15.70 | 14.43 | 14.22 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.67 | -0.92 | 0.02 | -0.17 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 237.50 | 15.50 | 17.80 | 16.65 | 16.25 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.67 | -0.95 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 240.00 | 18.00 | 20.25 | 19.13 | 19.37 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.72 | -0.97 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 242.50 | 20.40 | 23.00 | 21.70 | 15.92 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.83 | -0.98 | 0.01 | -0.06 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 245.00 | 22.95 | 25.55 | 24.25 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.90 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 247.50 | 25.45 | 27.45 | 26.45 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.82 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 250.00 | 27.80 | 30.55 | 29.18 | 29.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 252.50 | 30.55 | 33.00 | 31.78 | 24.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:10 PM EST |
| 255.00 | 32.95 | 35.35 | 34.15 | 27.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 257.50 | 35.45 | 37.95 | 36.70 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:10 PM EST |
| 260.00 | 37.80 | 40.45 | 39.13 | 25.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:10 PM EST |
| 262.50 | 39.70 | 42.95 | 41.33 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 265.00 | 42.20 | 45.55 | 43.88 | 27.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:10 PM EST |
| 267.50 | 45.45 | 47.95 | 46.70 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 270.00 | 47.20 | 50.55 | 48.88 | 37.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:10 PM EST |
| 272.50 | 49.70 | 52.90 | 51.30 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 275.00 | 52.20 | 55.45 | 53.83 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 277.50 | 54.70 | 58.20 | 56.45 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 280.00 | 57.95 | 60.55 | 59.25 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 282.50 | 60.45 | 62.90 | 61.68 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 285.00 | 62.20 | 65.55 | 63.88 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:10 PM EST |
| 290.00 | 67.95 | 69.95 | 68.95 | 59.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:10 PM EST |
| 295.00 | 72.95 | 74.85 | 73.90 | 59.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:10 PM EST |
| 300.00 | 77.15 | 80.50 | 78.83 | 58.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:10 PM EST |
| 305.00 | 82.20 | 85.55 | 83.88 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 310.00 | 87.95 | 90.45 | 89.20 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST |