Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $294.67 as of 1/23/2026 9:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 180.60 | 184.00 | 182.30 | 196.65 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 115.00 | 175.65 | 179.00 | 177.33 | % | 1.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 120.00 | 170.65 | 174.15 | 172.40 | % | 1.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 125.00 | 165.65 | 169.20 | 167.43 | % | 1.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 130.00 | 160.65 | 164.15 | 162.40 | 177.17 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 135.00 | 155.65 | 159.25 | 157.45 | 175.46 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:50 PM EST |
| 140.00 | 150.65 | 154.30 | 152.48 | % | 1.09 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 145.00 | 146.40 | 148.60 | 147.50 | % | 1.02 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 150.00 | 140.70 | 143.65 | 142.18 | 134.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/23/2026 3:59:50 PM EST |
| 155.00 | 135.95 | 138.65 | 137.30 | 96.88 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/23/2026 3:59:50 PM EST |
| 160.00 | 130.70 | 133.70 | 132.20 | 143.98 | 0.00 | 0.00% | 0.83 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:50 PM EST |
| 165.00 | 126.00 | 128.70 | 127.35 | 143.00 | 0.00 | 0.00% | 0.77 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 170.00 | 120.75 | 123.70 | 122.23 | 137.57 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:50 PM EST |
| 175.00 | 115.80 | 119.30 | 117.55 | 118.55 | -11.49 | -8.84% | 0.67 | 5 | 113 | 0.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 180.00 | 111.10 | 113.75 | 112.43 | 120.20 | 0.00 | 0.00% | 0.62 | 0 | 60 | 0.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:50 PM EST |
| 185.00 | 106.15 | 108.75 | 107.45 | 115.50 | 0.00 | 0.00% | 0.58 | 0 | 44 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:50 PM EST |
| 190.00 | 100.90 | 103.95 | 102.43 | 103.70 | -3.13 | -2.93% | 0.54 | 7 | 82 | 0.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 195.00 | 96.70 | 98.85 | 97.78 | 110.38 | 0.00 | 0.00% | 0.50 | 0 | 37 | 0.70 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/23/2026 3:59:50 PM EST |
| 200.00 | 91.00 | 94.60 | 92.80 | 104.00 | 0.00 | 0.00% | 0.46 | 0 | 73 | 0.72 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 1/23/2026 3:59:50 PM EST |
| 205.00 | 86.05 | 89.00 | 87.53 | % | 0.43 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 1/23/2026 3:59:50 PM EST | |||
| 210.00 | 81.15 | 84.05 | 82.60 | 101.37 | 0.00 | 0.00% | 0.39 | 0 | 34 | 0.60 | 0.98 | 0.00 | -0.02 | 12/5/2025 | 1/23/2026 3:59:50 PM EST |
| 215.00 | 76.65 | 79.05 | 77.85 | % | 0.36 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 1/23/2026 3:59:50 PM EST | |||
| 220.00 | 71.80 | 74.15 | 72.98 | 85.50 | 0.00 | 0.00% | 0.33 | 0 | 129 | 0.54 | 0.96 | 0.00 | -0.03 | 1/9/2026 | 1/23/2026 3:59:50 PM EST |
| 225.00 | 66.95 | 69.45 | 68.20 | % | 0.30 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.04 | 1/23/2026 3:59:50 PM EST | |||
| 230.00 | 62.15 | 64.50 | 63.33 | 83.45 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.37 | 0.94 | 0.00 | -0.05 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 235.00 | 57.45 | 59.85 | 58.65 | 72.31 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.38 | 0.92 | 0.00 | -0.06 | 1/9/2026 | 1/23/2026 3:59:50 PM EST |
| 240.00 | 52.80 | 55.20 | 54.00 | 54.33 | 0.00 | 0.00% | 0.23 | 0 | 509 | 0.37 | 0.91 | 0.00 | -0.07 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 245.00 | 48.25 | 50.75 | 49.50 | % | 0.20 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.07 | 1/23/2026 3:59:50 PM EST | |||
| 250.00 | 43.80 | 46.20 | 45.00 | 49.97 | 0.00 | 0.00% | 0.18 | 0 | 524 | 0.36 | 0.87 | 0.00 | -0.08 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 255.00 | 39.40 | 41.80 | 40.60 | 46.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | 0.84 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 260.00 | 35.50 | 37.30 | 36.40 | 36.40 | -5.14 | -12.38% | 0.14 | 4 | 371 | 0.35 | 0.81 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 265.00 | 31.50 | 33.50 | 32.50 | 33.02 | -4.98 | -13.11% | 0.12 | 28 | 2 | 0.35 | 0.78 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 270.00 | 27.40 | 30.00 | 28.70 | 28.85 | -4.54 | -13.60% | 0.11 | 17 | 2,009 | 0.34 | 0.74 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 275.00 | 24.30 | 26.25 | 25.28 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.70 | 0.01 | -0.12 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 280.00 | 20.30 | 24.05 | 22.18 | 21.90 | -3.33 | -13.20% | 0.08 | 9 | 4,725 | 0.34 | 0.65 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 285.00 | 18.20 | 19.60 | 18.90 | 19.20 | -2.65 | -12.13% | 0.07 | 6 | 22 | 0.34 | 0.60 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 290.00 | 15.65 | 16.85 | 16.25 | 16.00 | -1.94 | -10.82% | 0.06 | 32 | 1,932 | 0.34 | 0.55 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 295.00 | 13.60 | 14.20 | 13.90 | 13.59 | -2.81 | -17.14% | 0.05 | 47 | 100 | 0.34 | 0.49 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 300.00 | 10.50 | 11.95 | 11.23 | 11.55 | -1.95 | -14.45% | 0.04 | 39 | 2,061 | 0.32 | 0.44 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 305.00 | 8.00 | 9.95 | 8.98 | 9.90 | -1.45 | -12.78% | 0.03 | 21 | 366 | 0.31 | 0.39 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 310.00 | 7.70 | 8.15 | 7.93 | 7.85 | -1.20 | -13.26% | 0.03 | 57 | 1,680 | 0.33 | 0.34 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 315.00 | 5.40 | 6.90 | 6.15 | 6.60 | -0.80 | -10.82% | 0.02 | 40 | 258 | 0.32 | 0.29 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 320.00 | 4.25 | 5.55 | 4.90 | 5.25 | -0.60 | -10.26% | 0.02 | 69 | 3,851 | 0.31 | 0.25 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 325.00 | 3.65 | 4.40 | 4.03 | 4.25 | -0.65 | -13.27% | 0.01 | 27 | 141 | 0.32 | 0.21 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 330.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.30 | -7.90% | 0.01 | 48 | 11,762 | 0.32 | 0.17 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 335.00 | 1.32 | 4.05 | 2.69 | 2.77 | -0.66 | -19.25% | 0.01 | 63 | 142 | 0.32 | 0.14 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 340.00 | 1.27 | 2.70 | 1.99 | 2.28 | -0.46 | -16.79% | 0.01 | 34 | 1,012 | 0.31 | 0.11 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 345.00 | 1.45 | 2.78 | 2.12 | 1.74 | -0.64 | -26.90% | 0.01 | 4 | 107 | 0.34 | 0.09 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 350.00 | 1.25 | 2.06 | 1.66 | 1.50 | -0.26 | -14.78% | 0.00 | 56 | 752 | 0.34 | 0.07 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 355.00 | 0.15 | 1.75 | 0.95 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.30 | 0.06 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 360.00 | 0.91 | 1.73 | 1.32 | 0.86 | -0.36 | -29.51% | 0.00 | 16 | 1,129 | 0.36 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 365.00 | 0.40 | 1.35 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.04 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 370.00 | 0.25 | 0.91 | 0.58 | 0.64 | -0.33 | -34.03% | 0.00 | 2 | 349 | 0.33 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 375.00 | 0.01 | 2.22 | 1.12 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.02 | 0.00 | -0.02 | 1/15/2026 | 1/23/2026 3:59:50 PM EST |
| 380.00 | 0.01 | 0.87 | 0.44 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.31 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 385.00 | 0.00 | 0.97 | 0.49 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 390.00 | 0.01 | 0.69 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.33 | 0.01 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 395.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 400.00 | 0.05 | 0.55 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.36 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 405.00 | 0.03 | 0.70 | 0.37 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 410.00 | 0.01 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 0.58 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/23/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 1/23/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/23/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.98 | 0.49 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 175.00 | 0.02 | 0.58 | 0.30 | 0.17 | +0.05 | +41.67% | 0.00 | 9 | 348 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:50 PM EST |
| 185.00 | 0.04 | 0.58 | 0.31 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:50 PM EST |
| 190.00 | 0.04 | 0.46 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 0.72 | 0.39 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.48 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 200.00 | 0.01 | 0.99 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.45 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 205.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 1/23/2026 3:59:50 PM EST | |||
| 210.00 | 0.30 | 0.64 | 0.47 | 0.48 | -0.20 | -29.42% | 0.00 | 4 | 894 | 0.44 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 215.00 | 0.34 | 1.21 | 0.78 | 0.77 | % | 0.00 | 1 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST | |
| 220.00 | 0.63 | 1.28 | 0.96 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.44 | -0.04 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 225.00 | 0.60 | 1.56 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.05 | 0.00 | -0.04 | 1/5/2026 | 1/23/2026 3:59:50 PM EST |
| 230.00 | 1.01 | 1.50 | 1.26 | 1.25 | +0.17 | +15.75% | 0.01 | 33 | 782 | 0.41 | -0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 235.00 | 0.39 | 2.63 | 1.51 | 1.53 | +0.14 | +10.08% | 0.01 | 29 | 22 | 0.38 | -0.08 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 240.00 | 0.78 | 2.84 | 1.81 | 1.88 | +0.28 | +17.50% | 0.01 | 52 | 2,219 | 0.38 | -0.09 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 245.00 | 1.68 | 3.05 | 2.37 | 2.35 | +0.04 | +1.74% | 0.01 | 34 | 155 | 0.38 | -0.11 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 250.00 | 2.70 | 3.10 | 2.90 | 2.97 | +0.22 | +8.00% | 0.01 | 18 | 1,502 | 0.38 | -0.13 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 255.00 | 3.35 | 3.75 | 3.55 | 3.75 | +0.60 | +19.05% | 0.01 | 25 | 177 | 0.37 | -0.16 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 260.00 | 3.65 | 4.85 | 4.25 | 4.45 | 0.00 | 0.00% | 0.02 | 41 | 1,166 | 0.36 | -0.19 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 265.00 | 5.25 | 5.60 | 5.43 | 5.61 | +0.56 | +11.09% | 0.02 | 68 | 5,112 | 0.35 | -0.22 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 270.00 | 6.60 | 6.85 | 6.73 | 6.65 | +0.55 | +9.02% | 0.02 | 115 | 1,726 | 0.35 | -0.26 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 275.00 | 7.90 | 8.65 | 8.28 | 8.40 | +0.35 | +4.35% | 0.03 | 30 | 128 | 0.35 | -0.30 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 280.00 | 9.80 | 10.20 | 10.00 | 10.10 | +0.50 | +5.21% | 0.04 | 153 | 3,870 | 0.34 | -0.35 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 285.00 | 11.75 | 12.45 | 12.10 | 12.10 | +0.93 | +8.33% | 0.04 | 22 | 117 | 0.34 | -0.40 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 290.00 | 13.95 | 14.45 | 14.20 | 14.60 | +1.15 | +8.55% | 0.05 | 15 | 1,303 | 0.34 | -0.45 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 295.00 | 16.40 | 17.30 | 16.85 | 16.85 | +1.65 | +10.86% | 0.06 | 20 | 5,833 | 0.34 | -0.51 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 300.00 | 19.20 | 20.05 | 19.63 | 19.80 | +1.45 | +7.91% | 0.07 | 25 | 1,600 | 0.33 | -0.56 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 305.00 | 22.25 | 23.10 | 22.68 | 22.37 | +1.87 | +9.13% | 0.07 | 11 | 229 | 0.33 | -0.61 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 310.00 | 25.30 | 27.10 | 26.20 | 23.85 | 0.00 | 0.00% | 0.08 | 0 | 592 | 0.33 | -0.66 | 0.01 | -0.12 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 315.00 | 28.35 | 31.35 | 29.85 | 29.32 | +6.94 | +31.01% | 0.09 | 3 | 10 | 0.33 | -0.71 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 320.00 | 32.25 | 34.75 | 33.50 | 29.70 | 0.00 | 0.00% | 0.10 | 0 | 153 | 0.32 | -0.75 | 0.01 | -0.10 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 325.00 | 36.10 | 38.50 | 37.30 | 33.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.79 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 330.00 | 40.50 | 42.75 | 41.63 | 41.85 | +3.55 | +9.27% | 0.13 | 2 | 43 | 0.32 | -0.83 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 335.00 | 44.75 | 47.40 | 46.08 | 36.16 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.32 | -0.86 | 0.01 | -0.07 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 340.00 | 49.35 | 51.85 | 50.60 | 48.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.32 | -0.89 | 0.01 | -0.06 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 345.00 | 53.90 | 56.50 | 55.20 | 41.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.32 | -0.91 | 0.00 | -0.05 | 1/13/2026 | 1/23/2026 3:59:50 PM EST |
| 350.00 | 58.60 | 61.20 | 59.90 | 48.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.39 | -0.93 | 0.00 | -0.04 | 1/12/2026 | 1/23/2026 3:59:50 PM EST |
| 355.00 | 62.75 | 66.30 | 64.53 | 65.20 | % | 0.18 | 2 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST | |
| 360.00 | 68.40 | 70.75 | 69.58 | 59.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | -0.95 | 0.00 | -0.03 | 10/24/2025 | 1/23/2026 3:59:50 PM EST |
| 365.00 | 73.25 | 75.65 | 74.45 | % | 0.20 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 1/23/2026 3:59:50 PM EST | |||
| 370.00 | 78.15 | 80.55 | 79.35 | 71.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | -0.97 | 0.00 | -0.02 | 12/22/2025 | 1/23/2026 3:59:50 PM EST |
| 375.00 | 82.95 | 85.40 | 84.18 | % | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/23/2026 3:59:50 PM EST | |||
| 380.00 | 87.20 | 90.75 | 88.98 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 385.00 | 92.10 | 95.65 | 93.88 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 390.00 | 97.10 | 100.60 | 98.85 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 395.00 | 102.05 | 105.60 | 103.83 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 400.00 | 107.00 | 110.55 | 108.78 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 405.00 | 111.85 | 115.50 | 113.68 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 410.00 | 116.80 | 120.50 | 118.65 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 420.00 | 127.00 | 130.45 | 128.73 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 430.00 | 136.95 | 140.40 | 138.68 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 440.00 | 146.90 | 150.35 | 148.63 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 450.00 | 157.00 | 160.35 | 158.68 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 460.00 | 166.95 | 170.30 | 168.63 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST |