Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $225.81 as of 2/24/2026 8:06:27 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 | 112.65 | 116.05 | 114.35 | % | 0.99 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 120.00 | 107.65 | 111.00 | 109.33 | % | 0.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 125.00 | 102.65 | 106.35 | 104.50 | % | 0.84 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 130.00 | 97.80 | 100.55 | 99.18 | % | 0.76 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 135.00 | 92.85 | 95.55 | 94.20 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 140.00 | 87.70 | 90.35 | 89.03 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 145.00 | 83.00 | 85.35 | 84.18 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 150.00 | 77.95 | 80.95 | 79.45 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 152.50 | 76.10 | 78.15 | 77.13 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 155.00 | 72.80 | 75.65 | 74.23 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 157.50 | 70.60 | 72.95 | 71.78 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 160.00 | 68.15 | 70.45 | 69.30 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 162.50 | 65.45 | 68.20 | 66.83 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 165.00 | 62.90 | 66.35 | 64.63 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 167.50 | 60.45 | 63.60 | 62.03 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 170.00 | 58.10 | 60.55 | 59.33 | % | 0.35 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 172.50 | 55.65 | 58.70 | 57.18 | % | 0.33 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 175.00 | 53.00 | 56.70 | 54.85 | % | 0.31 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 177.50 | 50.85 | 53.20 | 52.03 | % | 0.29 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 180.00 | 48.20 | 50.80 | 49.50 | % | 0.28 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.05 | 2/24/2026 4:00:01 PM EST | |||
| 182.50 | 45.70 | 48.95 | 47.33 | % | 0.26 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 185.00 | 43.30 | 46.70 | 45.00 | % | 0.24 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 187.50 | 40.90 | 44.15 | 42.53 | % | 0.23 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 190.00 | 38.55 | 41.80 | 40.18 | % | 0.21 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.10 | 2/24/2026 4:00:01 PM EST | |||
| 192.50 | 36.15 | 38.80 | 37.48 | % | 0.19 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.10 | 2/24/2026 4:00:01 PM EST | |||
| 195.00 | 34.20 | 36.70 | 35.45 | % | 0.18 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.13 | 2/24/2026 4:00:01 PM EST | |||
| 197.50 | 32.15 | 34.75 | 33.45 | % | 0.17 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.15 | 2/24/2026 4:00:01 PM EST | |||
| 200.00 | 29.60 | 31.70 | 30.65 | 35.58 | +4.66 | +15.08% | 0.15 | 5 | 1 | 0.51 | 0.88 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 202.50 | 27.45 | 29.45 | 28.45 | % | 0.14 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.17 | 2/24/2026 4:00:01 PM EST | |||
| 205.00 | 25.15 | 27.55 | 26.35 | % | 0.13 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.19 | 2/24/2026 4:00:01 PM EST | |||
| 207.50 | 23.00 | 25.10 | 24.05 | % | 0.12 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.21 | 2/24/2026 4:00:01 PM EST | |||
| 210.00 | 20.90 | 23.05 | 21.98 | 25.00 | +6.10 | +32.28% | 0.10 | 2 | 2 | 0.49 | 0.80 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 212.50 | 18.70 | 21.05 | 19.88 | % | 0.09 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.23 | 2/24/2026 4:00:01 PM EST | |||
| 215.00 | 17.30 | 19.05 | 18.18 | 19.25 | +0.91 | +4.97% | 0.08 | 2 | 16 | 0.49 | 0.74 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 217.50 | 15.10 | 17.25 | 16.18 | % | 0.07 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.25 | 2/24/2026 4:00:01 PM EST | |||
| 220.00 | 12.85 | 15.45 | 14.15 | 14.51 | +1.01 | +7.49% | 0.06 | 35 | 75 | 0.45 | 0.67 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 222.50 | 11.70 | 13.55 | 12.63 | % | 0.06 | 0 | 0 | 0.46 | 0.63 | 0.02 | -0.26 | 2/24/2026 4:00:01 PM EST | |||
| 225.00 | 10.55 | 11.75 | 11.15 | 11.15 | +0.10 | +0.91% | 0.05 | 117 | 132 | 0.46 | 0.59 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 227.50 | 8.55 | 10.95 | 9.75 | 10.15 | % | 0.04 | 11 | 0 | 0.45 | 0.55 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 230.00 | 7.90 | 9.05 | 8.48 | 8.37 | -0.50 | -5.64% | 0.04 | 56 | 20 | 0.45 | 0.50 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 232.50 | 6.60 | 7.60 | 7.10 | 6.97 | -0.56 | -7.44% | 0.03 | 46 | 14 | 0.44 | 0.46 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 235.00 | 4.95 | 6.55 | 5.75 | 6.28 | -0.57 | -8.33% | 0.02 | 38 | 19 | 0.42 | 0.41 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 237.50 | 4.20 | 5.75 | 4.98 | 5.16 | -0.62 | -10.73% | 0.02 | 16 | 14 | 0.45 | 0.36 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 240.00 | 4.00 | 4.50 | 4.25 | 4.33 | -0.07 | -1.60% | 0.02 | 83 | 409 | 0.43 | 0.32 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 242.50 | 3.00 | 4.00 | 3.50 | 3.42 | -5.81 | -62.95% | 0.01 | 11 | 11 | 0.42 | 0.27 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 245.00 | 2.61 | 3.10 | 2.86 | 2.75 | -1.05 | -27.64% | 0.01 | 47 | 115 | 0.42 | 0.23 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 247.50 | 1.76 | 2.53 | 2.15 | 2.17 | -4.53 | -67.62% | 0.01 | 3 | 11 | 0.40 | 0.20 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 250.00 | 1.40 | 2.08 | 1.74 | 1.76 | -4.66 | -72.59% | 0.01 | 361 | 14 | 0.40 | 0.17 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 252.50 | 1.14 | 1.72 | 1.43 | 1.40 | -0.86 | -38.06% | 0.01 | 95 | 5 | 0.41 | 0.14 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 255.00 | 0.73 | 1.40 | 1.07 | 1.22 | -0.62 | -33.70% | 0.00 | 15 | 13 | 0.40 | 0.12 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 257.50 | 0.68 | 1.15 | 0.92 | 1.79 | -1.77 | -49.72% | 0.00 | 9 | 1 | 0.41 | 0.10 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 260.00 | 0.48 | 1.21 | 0.85 | 0.75 | -0.35 | -31.82% | 0.00 | 18 | 21 | 0.42 | 0.08 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 262.50 | 0.39 | 0.99 | 0.69 | 0.68 | -1.46 | -68.23% | 0.00 | 69 | 3 | 0.42 | 0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 265.00 | 0.40 | 0.78 | 0.59 | 0.54 | -0.21 | -28.00% | 0.00 | 74 | 59 | 0.43 | 0.06 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 267.50 | 0.08 | 1.19 | 0.64 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.05 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 270.00 | 0.19 | 0.67 | 0.43 | 0.30 | -0.31 | -50.82% | 0.00 | 17 | 59 | 0.44 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.50 | 0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 280.00 | 0.10 | 0.55 | 0.33 | 0.21 | -0.05 | -19.24% | 0.00 | 6 | 75 | 0.48 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.90 | 0.45 | 0.49 | -0.21 | -30.00% | 0.00 | 1 | 49 | 0.65 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 290.00 | 0.10 | 0.37 | 0.24 | 0.18 | -0.04 | -18.19% | 0.00 | 7 | 59 | 0.53 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 295.00 | 0.03 | 0.68 | 0.36 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 20 | 0.56 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 300.00 | 0.05 | 0.39 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 117 | 0.54 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.73 | 0.87 | 0.09 | -0.01 | -10.00% | 0.00 | 18 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 310.00 | 0.01 | 0.40 | 0.21 | 0.03 | -0.42 | -93.34% | 0.00 | 4 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.37 | 0.19 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 145 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 12 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.14 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.65 | -97.02% | 0.00 | 87 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 0.48 | 0.24 | 0.05 | % | 0.00 | 5 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 380.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 152.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 157.50 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.15 | -25.00% | 0.00 | 3 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 167.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.59 | -66.30% | 0.00 | 4 | 16 | 0.85 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.22 | 0.61 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | 0.45 | -1.29 | -74.14% | 0.00 | 1 | 45 | 0.77 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.11 | 2.25 | 1.18 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.04 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 190.00 | 0.32 | 1.87 | 1.10 | 0.80 | -1.20 | -60.00% | 0.01 | 2 | 5 | 0.61 | -0.06 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.10 | 2/24/2026 4:00:01 PM EST | |||
| 195.00 | 0.55 | 1.40 | 0.98 | 1.02 | -1.98 | -66.00% | 0.01 | 12 | 2 | 0.54 | -0.09 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 197.50 | 0.53 | 2.11 | 1.32 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.15 | 2/24/2026 4:00:01 PM EST | |||
| 200.00 | 1.26 | 1.50 | 1.38 | 1.47 | -2.33 | -61.32% | 0.01 | 66 | 25 | 0.53 | -0.12 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 202.50 | 1.15 | 3.40 | 2.28 | % | 0.01 | 0 | 0 | 0.57 | -0.13 | 0.01 | -0.17 | 2/24/2026 4:00:01 PM EST | |||
| 205.00 | 1.83 | 2.45 | 2.14 | 1.97 | -3.62 | -64.76% | 0.01 | 4 | 13 | 0.53 | -0.16 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 207.50 | 0.94 | 2.73 | 1.84 | % | 0.01 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.21 | 2/24/2026 4:00:01 PM EST | |||
| 210.00 | 2.21 | 2.85 | 2.53 | 2.72 | -3.88 | -58.79% | 0.01 | 58 | 19 | 0.48 | -0.20 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 212.50 | 2.16 | 4.00 | 3.08 | % | 0.01 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.23 | 2/24/2026 4:00:01 PM EST | |||
| 215.00 | 3.10 | 4.30 | 3.70 | 3.60 | -2.45 | -40.50% | 0.02 | 16 | 6 | 0.48 | -0.26 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 217.50 | 3.80 | 4.85 | 4.33 | 4.07 | % | 0.02 | 2 | 0 | 0.47 | -0.29 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 220.00 | 4.60 | 6.20 | 5.40 | 4.90 | -6.10 | -55.46% | 0.02 | 50 | 286 | 0.48 | -0.33 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 222.50 | 4.75 | 6.45 | 5.60 | % | 0.03 | 0 | 0 | 0.44 | -0.37 | 0.02 | -0.26 | 2/24/2026 4:00:01 PM EST | |||
| 225.00 | 6.45 | 7.00 | 6.73 | 7.10 | -5.75 | -44.75% | 0.03 | 49 | 52 | 0.42 | -0.41 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 227.50 | 7.35 | 8.65 | 8.00 | 7.80 | % | 0.04 | 1 | 0 | 0.45 | -0.45 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 230.00 | 8.65 | 10.05 | 9.35 | 8.50 | -6.92 | -44.88% | 0.04 | 23 | 127 | 0.46 | -0.50 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 232.50 | 9.00 | 11.60 | 10.30 | 9.80 | -7.04 | -41.81% | 0.04 | 4 | 3 | 0.43 | -0.54 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 235.00 | 10.70 | 12.20 | 11.45 | 11.40 | -6.98 | -37.98% | 0.05 | 6 | 49 | 0.41 | -0.59 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 237.50 | 12.30 | 13.80 | 13.05 | 13.05 | -6.05 | -31.68% | 0.05 | 2 | 1 | 0.41 | -0.64 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 240.00 | 13.75 | 15.90 | 14.83 | 15.01 | -7.01 | -31.84% | 0.06 | 7 | 27 | 0.41 | -0.68 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 242.50 | 15.95 | 17.80 | 16.88 | 15.30 | % | 0.07 | 1 | 0 | 0.43 | -0.73 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 245.00 | 17.40 | 19.90 | 18.65 | 17.81 | -7.39 | -29.33% | 0.08 | 2 | 34 | 0.42 | -0.77 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 247.50 | 19.20 | 21.15 | 20.18 | 18.00 | -4.30 | -19.29% | 0.08 | 3 | 43 | 0.38 | -0.80 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 250.00 | 21.35 | 23.25 | 22.30 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.38 | -0.83 | 0.01 | -0.15 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 252.50 | 22.95 | 25.95 | 24.45 | 25.10 | -5.28 | -17.38% | 0.10 | 2 | 1 | 0.52 | -0.86 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 255.00 | 25.25 | 28.10 | 26.68 | 31.50 | +1.31 | +4.34% | 0.10 | 1 | 159 | 0.52 | -0.88 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 257.50 | 27.25 | 30.55 | 28.90 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.90 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 260.00 | 29.65 | 32.60 | 31.13 | 30.33 | -6.67 | -18.03% | 0.12 | 3 | 44 | 0.54 | -0.92 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 262.50 | 32.00 | 35.50 | 33.75 | % | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 265.00 | 34.50 | 37.70 | 36.10 | 38.69 | +7.87 | +25.54% | 0.14 | 1 | 37 | 0.60 | -0.94 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 267.50 | 37.05 | 40.30 | 38.68 | % | 0.14 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 270.00 | 39.55 | 42.45 | 41.00 | 48.96 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.63 | -0.96 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 272.50 | 42.00 | 45.20 | 43.60 | 50.09 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.68 | -0.97 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 275.00 | 45.10 | 47.40 | 46.25 | 45.74 | -8.06 | -14.99% | 0.17 | 2 | 55 | 0.67 | -0.98 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 277.50 | 46.80 | 50.10 | 48.45 | 55.02 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.72 | -0.98 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 280.00 | 49.45 | 52.35 | 50.90 | 49.17 | -8.61 | -14.91% | 0.18 | 10 | 61 | 0.72 | -0.98 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 285.00 | 54.50 | 57.55 | 56.03 | 58.00 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.78 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 290.00 | 60.10 | 61.85 | 60.98 | 59.15 | -3.85 | -6.12% | 0.21 | 10 | 51 | 0.74 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 295.00 | 64.50 | 67.70 | 66.10 | 62.26 | +17.21 | +38.21% | 0.22 | 1 | 11 | 0.89 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 300.00 | 69.30 | 72.70 | 71.00 | 42.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 305.00 | 74.30 | 77.55 | 75.93 | 50.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 310.00 | 79.30 | 82.70 | 81.00 | 51.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 315.00 | 84.30 | 87.70 | 86.00 | 54.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 320.00 | 89.30 | 92.55 | 90.93 | 59.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 325.00 | 94.30 | 97.70 | 96.00 | 49.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 330.00 | 99.30 | 102.60 | 100.95 | 54.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 335.00 | 104.30 | 107.70 | 106.00 | 59.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 340.00 | 109.30 | 112.70 | 111.00 | 63.56 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 345.00 | 114.30 | 117.70 | 116.00 | 53.03 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:01 PM EST |
| 350.00 | 119.30 | 122.70 | 121.00 | 57.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:01 PM EST |
| 355.00 | 124.30 | 127.70 | 126.00 | 62.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:01 PM EST |
| 360.00 | 129.30 | 132.70 | 131.00 | 67.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:01 PM EST |
| 365.00 | 134.30 | 137.70 | 136.00 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 370.00 | 139.30 | 142.55 | 140.93 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 375.00 | 144.30 | 147.60 | 145.95 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 380.00 | 149.30 | 152.70 | 151.00 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 385.00 | 154.30 | 157.70 | 156.00 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 390.00 | 159.30 | 162.70 | 161.00 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST |