Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $225.51 as of 9/27/2026 9:32:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 110.50 | 113.05 | 111.78 | 115.49 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:55 PM EST |
| 120.00 | 104.80 | 108.10 | 106.45 | 117.50 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 125.00 | 100.10 | 103.15 | 101.63 | 90.27 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 3:59:55 PM EST |
| 130.00 | 95.05 | 98.20 | 96.63 | 85.25 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 3:59:55 PM EST |
| 135.00 | 90.50 | 93.20 | 91.85 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 140.00 | 85.70 | 88.25 | 86.98 | 73.08 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 9/25/2026 3:59:55 PM EST |
| 145.00 | 80.75 | 83.35 | 82.05 | 64.15 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.79 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 3:59:55 PM EST |
| 150.00 | 75.05 | 78.40 | 76.73 | 80.95 | 0.00 | 0.00% | 0.51 | 0 | 56 | 0.83 | 0.98 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 3:59:55 PM EST |
| 155.00 | 70.00 | 73.50 | 71.75 | 82.50 | 0.00 | 0.00% | 0.46 | 0 | 17 | 0.82 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 160.00 | 66.05 | 67.90 | 66.98 | 75.30 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.57 | 0.96 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 165.00 | 61.05 | 63.80 | 62.43 | 84.41 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.56 | 0.95 | 0.00 | -0.04 | 9/15/2026 | 9/25/2026 3:59:55 PM EST |
| 170.00 | 55.70 | 58.75 | 57.23 | 58.75 | -20.76 | -26.11% | 0.34 | 5 | 285 | 0.46 | 0.94 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 175.00 | 50.65 | 54.00 | 52.33 | 65.40 | 0.00 | 0.00% | 0.30 | 0 | 242 | 0.61 | 0.93 | 0.00 | -0.05 | 8/5/2026 | 9/25/2026 3:59:55 PM EST |
| 180.00 | 46.05 | 49.60 | 47.83 | 49.93 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.45 | 0.91 | 0.00 | -0.06 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 185.00 | 42.00 | 45.05 | 43.53 | 52.65 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.46 | 0.89 | 0.00 | -0.07 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 190.00 | 36.95 | 40.75 | 38.85 | 55.50 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.43 | 0.87 | 0.01 | -0.08 | 9/17/2026 | 9/25/2026 3:59:55 PM EST |
| 195.00 | 33.00 | 36.55 | 34.78 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.44 | 0.83 | 0.01 | -0.09 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 200.00 | 29.60 | 32.25 | 30.93 | 31.00 | -1.00 | -3.13% | 0.15 | 6 | 191 | 0.44 | 0.79 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 205.00 | 25.45 | 28.85 | 27.15 | 49.46 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.43 | 0.75 | 0.01 | -0.11 | 9/14/2026 | 9/25/2026 3:59:55 PM EST |
| 210.00 | 22.70 | 25.45 | 24.08 | 23.30 | -2.01 | -7.95% | 0.11 | 1 | 376 | 0.44 | 0.70 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 215.00 | 18.55 | 22.35 | 20.45 | 21.85 | 0.00 | 0.00% | 0.10 | 0 | 382 | 0.42 | 0.65 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 220.00 | 17.05 | 19.00 | 18.03 | 18.50 | 0.00 | 0.00% | 0.08 | 6 | 412 | 0.43 | 0.59 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 225.00 | 14.25 | 15.95 | 15.10 | 15.00 | -1.77 | -10.56% | 0.07 | 18 | 359 | 0.42 | 0.54 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 230.00 | 12.40 | 13.50 | 12.95 | 12.60 | -0.95 | -7.02% | 0.06 | 90 | 971 | 0.41 | 0.49 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 235.00 | 10.50 | 11.10 | 10.80 | 10.68 | -0.67 | -5.91% | 0.05 | 28 | 752 | 0.42 | 0.43 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 240.00 | 8.80 | 9.15 | 8.98 | 9.00 | -0.50 | -5.27% | 0.04 | 62 | 2,313 | 0.42 | 0.38 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 245.00 | 7.05 | 7.65 | 7.35 | 7.50 | -0.60 | -7.41% | 0.03 | 39 | 1,047 | 0.41 | 0.34 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 250.00 | 6.00 | 6.40 | 6.20 | 6.35 | -0.43 | -6.35% | 0.02 | 274 | 1,809 | 0.42 | 0.30 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 255.00 | 5.00 | 5.40 | 5.20 | 5.18 | -0.52 | -9.13% | 0.02 | 179 | 817 | 0.42 | 0.26 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 260.00 | 4.05 | 5.35 | 4.70 | 4.25 | -0.45 | -9.58% | 0.02 | 189 | 949 | 0.44 | 0.22 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 265.00 | 3.20 | 3.75 | 3.48 | 3.57 | -0.33 | -8.47% | 0.01 | 190 | 633 | 0.42 | 0.19 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 270.00 | 2.64 | 3.10 | 2.87 | 3.00 | -0.12 | -3.85% | 0.01 | 33 | 738 | 0.42 | 0.16 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 275.00 | 2.35 | 2.51 | 2.43 | 2.51 | -0.21 | -7.73% | 0.01 | 47 | 5,976 | 0.43 | 0.14 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 280.00 | 1.93 | 2.04 | 1.99 | 2.00 | -0.42 | -17.36% | 0.01 | 136 | 1,703 | 0.43 | 0.12 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 285.00 | 1.48 | 1.84 | 1.66 | 1.67 | -0.32 | -16.08% | 0.01 | 22 | 862 | 0.44 | 0.10 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 290.00 | 1.28 | 1.52 | 1.40 | 1.54 | -0.04 | -2.54% | 0.00 | 5 | 636 | 0.44 | 0.09 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 295.00 | 0.89 | 1.46 | 1.18 | 1.20 | -0.90 | -42.86% | 0.00 | 13 | 343 | 0.44 | 0.07 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 300.00 | 0.95 | 1.31 | 1.13 | 1.13 | -0.02 | -1.74% | 0.00 | 98 | 1,821 | 0.46 | 0.06 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 305.00 | 0.73 | 0.94 | 0.84 | 0.92 | -0.07 | -7.08% | 0.00 | 1 | 297 | 0.45 | 0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 310.00 | 0.50 | 1.38 | 0.94 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.48 | 0.04 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 315.00 | 0.40 | 1.25 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.48 | 0.04 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 320.00 | 0.30 | 0.85 | 0.58 | 0.58 | -0.08 | -12.13% | 0.00 | 1 | 1,416 | 0.47 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 325.00 | 0.20 | 0.70 | 0.45 | 0.47 | -0.11 | -18.97% | 0.00 | 8 | 869 | 0.47 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 330.00 | 0.20 | 0.95 | 0.58 | 0.45 | -0.01 | -2.18% | 0.00 | 1 | 1,144 | 0.50 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 335.00 | 0.27 | 0.39 | 0.33 | 0.32 | -0.11 | -25.59% | 0.00 | 31 | 370 | 0.48 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 340.00 | 0.09 | 0.38 | 0.24 | 0.22 | -0.18 | -45.00% | 0.00 | 3 | 278 | 0.47 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.77 | 0.39 | 0.29 | -0.17 | -36.96% | 0.00 | 1 | 29 | 0.59 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 350.00 | 0.22 | 0.40 | 0.31 | 0.27 | -0.09 | -25.00% | 0.00 | 2 | 362 | 0.52 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.72 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.62 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.64 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 3:59:55 PM EST |
| 370.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.56 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 0.48 | 0.24 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.47 | 0.24 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 0.58 | 0.29 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/25/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.52 | 0.26 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 1.11 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.79 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 1.58 | 0.79 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/25/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 2.04 | 1.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.17 | 1.09 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 2.16 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 1.66 | 0.83 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.52 | 0.26 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 1.98 | 0.99 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 1.41 | 0.71 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:55 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 | 0.01 | 0.12 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 5 | 205 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.68 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.77 | 0.39 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.42 | 0.24 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 51 | 0.55 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 150.00 | 0.15 | 0.51 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.52 | -0.02 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.01 | 0.51 | 0.41 | +0.11 | +36.67% | 0.00 | 3 | 67 | 0.60 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 160.00 | 0.25 | 0.55 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.47 | -0.04 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 165.00 | 0.22 | 0.83 | 0.53 | 0.68 | +0.10 | +17.25% | 0.00 | 11 | 239 | 0.45 | -0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 170.00 | 0.66 | 0.96 | 0.81 | 0.80 | +0.18 | +29.04% | 0.00 | 2 | 611 | 0.46 | -0.06 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 175.00 | 1.02 | 1.24 | 1.13 | 1.11 | +0.13 | +13.27% | 0.01 | 9 | 226 | 0.45 | -0.07 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 180.00 | 1.33 | 2.00 | 1.67 | 1.39 | +0.09 | +6.93% | 0.01 | 25 | 587 | 0.45 | -0.09 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 185.00 | 1.78 | 2.19 | 1.99 | 1.99 | +0.01 | +0.51% | 0.01 | 7 | 621 | 0.43 | -0.11 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 190.00 | 2.51 | 2.80 | 2.66 | 2.57 | -0.06 | -2.29% | 0.01 | 41 | 1,448 | 0.43 | -0.13 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 195.00 | 3.30 | 3.65 | 3.48 | 3.50 | +0.02 | +0.58% | 0.02 | 14 | 343 | 0.42 | -0.17 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 200.00 | 4.50 | 4.75 | 4.63 | 4.70 | +0.25 | +5.62% | 0.02 | 155 | 1,966 | 0.42 | -0.21 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 205.00 | 5.60 | 6.20 | 5.90 | 5.95 | +0.25 | +4.39% | 0.03 | 36 | 1,019 | 0.42 | -0.25 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 210.00 | 7.40 | 7.75 | 7.58 | 7.54 | +0.04 | +0.54% | 0.04 | 51 | 1,140 | 0.42 | -0.30 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 215.00 | 9.00 | 10.10 | 9.55 | 9.17 | +0.09 | +1.00% | 0.04 | 58 | 866 | 0.42 | -0.35 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 220.00 | 11.20 | 12.25 | 11.73 | 11.89 | +0.54 | +4.76% | 0.05 | 33 | 1,149 | 0.42 | -0.41 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 225.00 | 14.00 | 15.00 | 14.50 | 14.26 | +0.54 | +3.94% | 0.06 | 29 | 742 | 0.43 | -0.46 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 230.00 | 16.10 | 17.45 | 16.78 | 16.45 | +0.51 | +3.20% | 0.07 | 22 | 1,724 | 0.42 | -0.51 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 235.00 | 18.55 | 20.50 | 19.53 | 19.89 | +0.69 | +3.60% | 0.08 | 2 | 536 | 0.41 | -0.57 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 240.00 | 22.75 | 24.50 | 23.63 | 22.70 | +0.35 | +1.57% | 0.10 | 14 | 751 | 0.42 | -0.62 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 245.00 | 25.70 | 27.35 | 26.53 | 26.48 | +1.39 | +5.54% | 0.11 | 15 | 164 | 0.41 | -0.66 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 250.00 | 29.75 | 31.25 | 30.50 | 30.15 | +0.90 | +3.08% | 0.12 | 11 | 558 | 0.42 | -0.70 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 255.00 | 34.05 | 34.85 | 34.45 | 34.77 | +1.42 | +4.26% | 0.14 | 324 | 636 | 0.42 | -0.74 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 260.00 | 36.75 | 39.95 | 38.35 | 37.45 | 0.00 | 0.00% | 0.15 | 0 | 224 | 0.41 | -0.78 | 0.01 | -0.10 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 265.00 | 41.05 | 43.75 | 42.40 | 40.94 | -1.16 | -2.76% | 0.16 | 3 | 127 | 0.39 | -0.81 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 270.00 | 45.50 | 48.95 | 47.23 | 45.11 | 0.00 | 0.00% | 0.17 | 0 | 430 | 0.41 | -0.84 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 275.00 | 50.25 | 53.45 | 51.85 | 44.32 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.41 | -0.86 | 0.01 | -0.07 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 280.00 | 54.55 | 58.25 | 56.40 | 54.58 | 0.00 | 0.00% | 0.20 | 0 | 361 | 0.52 | -0.88 | 0.01 | -0.07 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 285.00 | 59.95 | 62.00 | 60.98 | 54.30 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.41 | -0.90 | 0.00 | -0.06 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 290.00 | 64.20 | 66.85 | 65.53 | 64.55 | +7.20 | +12.56% | 0.23 | 1 | 297 | 0.50 | -0.91 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 295.00 | 68.75 | 72.05 | 70.40 | 63.50 | 0.00 | 0.00% | 0.24 | 0 | 88 | 0.54 | -0.93 | 0.00 | -0.05 | 8/14/2026 | 9/25/2026 3:59:55 PM EST |
| 300.00 | 73.55 | 76.35 | 74.95 | 74.22 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.52 | -0.94 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 305.00 | 78.25 | 81.35 | 79.80 | 78.77 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.54 | -0.95 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 310.00 | 83.20 | 86.85 | 85.03 | 72.75 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.59 | -0.96 | 0.00 | -0.03 | 8/11/2026 | 9/25/2026 3:59:55 PM EST |
| 315.00 | 88.10 | 91.10 | 89.60 | 107.28 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.56 | -0.96 | 0.00 | -0.03 | 7/22/2026 | 9/25/2026 3:59:55 PM EST |
| 320.00 | 93.00 | 96.50 | 94.75 | 45.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.61 | -0.97 | 0.00 | -0.03 | 7/8/2026 | 9/25/2026 3:59:55 PM EST |
| 325.00 | 98.65 | 101.45 | 100.05 | 114.10 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.63 | -0.97 | 0.00 | -0.02 | 7/15/2026 | 9/25/2026 3:59:55 PM EST |
| 330.00 | 102.80 | 106.05 | 104.43 | 118.85 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.62 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 9/25/2026 3:59:55 PM EST |
| 335.00 | 107.75 | 111.15 | 109.45 | 78.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/28/2026 | 9/25/2026 3:59:55 PM EST |
| 340.00 | 112.70 | 115.95 | 114.33 | 97.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 9/25/2026 3:59:55 PM EST |
| 345.00 | 117.65 | 120.40 | 119.03 | 63.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 9/25/2026 3:59:55 PM EST |
| 350.00 | 122.70 | 126.70 | 124.70 | 68.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 9/25/2026 3:59:55 PM EST |
| 355.00 | 127.60 | 131.60 | 129.60 | % | 0.37 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:55 PM EST | |||
| 360.00 | 132.65 | 135.25 | 133.95 | 123.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/25/2026 3:59:55 PM EST |
| 365.00 | 137.65 | 141.20 | 139.43 | % | 0.38 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:55 PM EST | |||
| 370.00 | 142.65 | 145.75 | 144.20 | 80.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 9/25/2026 3:59:55 PM EST |
| 375.00 | 147.65 | 151.50 | 149.58 | % | 0.40 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 380.00 | 152.65 | 155.95 | 154.30 | 93.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/25/2026 3:59:55 PM EST |
| 385.00 | 157.65 | 161.30 | 159.48 | 93.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/25/2026 3:59:55 PM EST |
| 390.00 | 162.65 | 165.70 | 164.18 | 160.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 395.00 | 167.65 | 171.10 | 169.38 | % | 0.43 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 400.00 | 172.65 | 176.10 | 174.38 | 163.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:55 PM EST |
| 405.00 | 177.65 | 181.20 | 179.43 | % | 0.44 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 410.00 | 182.65 | 186.45 | 184.55 | % | 0.45 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 415.00 | 187.65 | 190.40 | 189.03 | % | 0.46 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 420.00 | 192.65 | 196.00 | 194.33 | % | 0.46 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 425.00 | 197.65 | 201.10 | 199.38 | % | 0.47 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 430.00 | 202.65 | 206.20 | 204.43 | % | 0.48 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 435.00 | 207.65 | 211.30 | 209.48 | % | 0.48 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 440.00 | 212.65 | 216.45 | 214.55 | % | 0.49 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 445.00 | 217.65 | 221.10 | 219.38 | % | 0.49 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 450.00 | 222.65 | 226.00 | 224.33 | 181.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 3:59:55 PM EST |
| 460.00 | 232.65 | 236.45 | 234.55 | % | 0.51 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 470.00 | 242.65 | 246.50 | 244.58 | 235.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/25/2026 3:59:55 PM EST |
| 480.00 | 253.40 | 255.40 | 254.40 | % | 0.53 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 490.00 | 262.60 | 266.45 | 264.53 | 196.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 3:59:55 PM EST |