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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.65 | 121.30 | 119.48 | 135.85 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 115.00 | 112.70 | 116.15 | 114.43 | % | 1.00 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 120.00 | 107.70 | 111.15 | 109.43 | % | 0.91 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 125.00 | 102.90 | 105.65 | 104.28 | % | 0.83 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 130.00 | 97.80 | 101.00 | 99.40 | 163.84 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 135.00 | 92.85 | 96.05 | 94.45 | 109.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 140.00 | 87.85 | 90.75 | 89.30 | 153.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 145.00 | 83.20 | 86.10 | 84.65 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 150.00 | 78.30 | 80.55 | 79.43 | 143.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 152.50 | 75.85 | 78.10 | 76.98 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 155.00 | 73.00 | 75.60 | 74.30 | 138.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 157.50 | 70.80 | 73.75 | 72.28 | % | 0.46 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 160.00 | 68.05 | 71.25 | 69.65 | 133.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 162.50 | 65.60 | 68.45 | 67.03 | % | 0.41 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 165.00 | 63.45 | 65.75 | 64.60 | 129.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 167.50 | 60.95 | 63.30 | 62.13 | % | 0.37 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 170.00 | 58.55 | 61.15 | 59.85 | 123.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 172.50 | 55.80 | 58.45 | 57.13 | % | 0.33 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.05 | 2/24/2026 4:00:01 PM EST | |||
| 175.00 | 53.75 | 56.00 | 54.88 | 55.42 | +5.62 | +11.29% | 0.31 | 2 | 176 | 0.76 | 0.97 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 177.50 | 51.65 | 53.60 | 52.63 | % | 0.30 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 180.00 | 48.55 | 51.20 | 49.88 | 118.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.07 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 182.50 | 46.55 | 48.80 | 47.68 | % | 0.26 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 185.00 | 43.80 | 46.25 | 45.03 | 112.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.08 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 187.50 | 41.50 | 44.05 | 42.78 | % | 0.23 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.09 | 2/24/2026 4:00:01 PM EST | |||
| 190.00 | 39.50 | 41.60 | 40.55 | 36.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 0.92 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 192.50 | 37.50 | 39.25 | 38.38 | % | 0.20 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.11 | 2/24/2026 4:00:01 PM EST | |||
| 195.00 | 34.80 | 36.90 | 35.85 | 41.00 | +8.20 | +25.00% | 0.18 | 3 | 2 | 0.48 | 0.90 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 197.50 | 32.45 | 35.10 | 33.78 | % | 0.17 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.13 | 2/24/2026 4:00:01 PM EST | |||
| 200.00 | 30.45 | 32.55 | 31.50 | 32.18 | +3.68 | +12.92% | 0.16 | 13 | 27 | 0.50 | 0.87 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 202.50 | 28.10 | 30.75 | 29.43 | % | 0.15 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.15 | 2/24/2026 4:00:01 PM EST | |||
| 205.00 | 26.70 | 28.20 | 27.45 | 31.75 | +6.45 | +25.50% | 0.13 | 6 | 3 | 0.51 | 0.83 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 207.50 | 24.60 | 27.00 | 25.80 | % | 0.12 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.17 | 2/24/2026 4:00:01 PM EST | |||
| 210.00 | 21.70 | 23.85 | 22.78 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.45 | 0.78 | 0.01 | -0.18 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 212.50 | 20.35 | 21.90 | 21.13 | % | 0.10 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.19 | 2/24/2026 4:00:01 PM EST | |||
| 215.00 | 18.80 | 19.85 | 19.33 | 21.50 | +3.14 | +17.11% | 0.09 | 8 | 128 | 0.47 | 0.73 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 217.50 | 17.00 | 18.35 | 17.68 | % | 0.08 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.20 | 2/24/2026 4:00:01 PM EST | |||
| 220.00 | 15.00 | 16.20 | 15.60 | 15.85 | +0.97 | +6.52% | 0.07 | 1,297 | 106 | 0.44 | 0.67 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 222.50 | 13.65 | 14.90 | 14.28 | % | 0.06 | 0 | 0 | 0.45 | 0.63 | 0.01 | -0.21 | 2/24/2026 4:00:01 PM EST | |||
| 225.00 | 12.15 | 13.05 | 12.60 | 12.74 | -0.06 | -0.47% | 0.06 | 134 | 231 | 0.44 | 0.59 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 227.50 | 10.00 | 11.70 | 10.85 | 11.12 | % | 0.05 | 24 | 0 | 0.42 | 0.55 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 230.00 | 9.50 | 10.10 | 9.80 | 9.75 | -0.75 | -7.15% | 0.04 | 1,586 | 209 | 0.43 | 0.51 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 232.50 | 8.05 | 8.80 | 8.43 | 8.51 | -0.29 | -3.30% | 0.04 | 71 | 9 | 0.42 | 0.47 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 235.00 | 7.10 | 7.55 | 7.33 | 7.23 | -1.07 | -12.90% | 0.03 | 291 | 111 | 0.41 | 0.43 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 237.50 | 6.05 | 6.50 | 6.28 | 7.00 | +0.75 | +12.00% | 0.03 | 67 | 94 | 0.41 | 0.39 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 240.00 | 4.65 | 5.55 | 5.10 | 5.35 | -1.07 | -16.67% | 0.02 | 146 | 514 | 0.39 | 0.35 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 242.50 | 3.75 | 4.70 | 4.23 | 4.65 | +0.10 | +2.20% | 0.02 | 9 | 16 | 0.39 | 0.31 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 245.00 | 3.65 | 3.95 | 3.80 | 3.73 | -0.27 | -6.75% | 0.02 | 133 | 289 | 0.40 | 0.27 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 247.50 | 3.00 | 3.30 | 3.15 | 3.15 | -1.05 | -25.00% | 0.01 | 7 | 70 | 0.39 | 0.24 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 250.00 | 2.50 | 2.67 | 2.59 | 2.63 | -0.82 | -23.77% | 0.01 | 1,673 | 6,006 | 0.39 | 0.20 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 252.50 | 1.67 | 2.31 | 1.99 | 2.18 | -0.62 | -22.15% | 0.01 | 29 | 143 | 0.38 | 0.18 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 255.00 | 1.62 | 1.84 | 1.73 | 1.73 | -0.58 | -25.11% | 0.01 | 541 | 711 | 0.38 | 0.15 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 257.50 | 1.12 | 1.57 | 1.35 | 1.54 | -0.74 | -32.46% | 0.01 | 5 | 9 | 0.38 | 0.13 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 260.00 | 1.05 | 1.23 | 1.14 | 1.14 | -0.57 | -33.34% | 0.00 | 363 | 1,657 | 0.38 | 0.11 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 262.50 | 0.70 | 0.98 | 0.84 | 0.96 | -0.54 | -36.00% | 0.00 | 16 | 16 | 0.37 | 0.10 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 265.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.72 | -48.98% | 0.00 | 377 | 2,111 | 0.38 | 0.08 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 267.50 | 0.38 | 0.67 | 0.53 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.07 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 270.00 | 0.35 | 0.56 | 0.46 | 0.55 | -0.30 | -35.30% | 0.00 | 210 | 2,820 | 0.38 | 0.06 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 272.50 | 0.29 | 0.56 | 0.43 | 0.95 | -0.79 | -45.41% | 0.00 | 2 | 3 | 0.39 | 0.05 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 275.00 | 0.30 | 0.56 | 0.43 | 0.37 | -0.38 | -50.67% | 0.00 | 175 | 3,459 | 0.40 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 277.50 | 0.22 | 0.39 | 0.31 | 0.45 | -0.66 | -59.46% | 0.00 | 10 | 3 | 0.40 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 280.00 | 0.27 | 0.31 | 0.29 | 0.31 | -0.22 | -41.51% | 0.00 | 2,161 | 6,999 | 0.41 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 285.00 | 0.16 | 0.27 | 0.22 | 0.18 | -0.11 | -37.94% | 0.00 | 16 | 237 | 0.42 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 290.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 110 | 2,279 | 0.42 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 295.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.09 | -47.37% | 0.00 | 66 | 666 | 0.44 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 300.00 | 0.11 | 0.18 | 0.15 | 0.11 | -0.06 | -35.30% | 0.00 | 118 | 5,446 | 0.47 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 305.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 42 | 562 | 0.48 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 310.00 | 0.08 | 0.29 | 0.19 | 0.30 | +0.18 | +150.00% | 0.00 | 21 | 2,386 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 315.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 33 | 630 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 320.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.12 | -70.59% | 0.00 | 44 | 3,958 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 17 | 398 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 330.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 11,737 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 1,520 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 1,068 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 6 | 175 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 1,112 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 124 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 1,382 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 370.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 373 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.09 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.86 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.39 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 1.66 | 0.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.08 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 2/24/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.17 | -58.63% | 0.00 | 16 | 63 | 0.83 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.01 | 0.19 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 132 | 44 | 0.62 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.27 | 0.14 | 0.25 | -0.50 | -66.67% | 0.00 | 9 | 89 | 0.70 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 162.50 | 0.05 | 0.28 | 0.17 | 0.16 | % | 0.00 | 5 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 165.00 | 0.10 | 0.31 | 0.21 | 0.21 | -1.17 | -84.79% | 0.00 | 7 | 54 | 0.61 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 167.50 | 0.12 | 0.37 | 0.25 | 0.34 | % | 0.00 | 1 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 170.00 | 0.16 | 0.46 | 0.31 | 0.29 | -1.11 | -79.29% | 0.00 | 18 | 56 | 0.60 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 172.50 | 0.28 | 0.48 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 2/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.38 | 0.52 | 0.45 | 0.44 | -1.61 | -78.54% | 0.00 | 58 | 401 | 0.59 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 177.50 | 0.40 | 0.63 | 0.52 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.36 | 0.72 | 0.54 | 0.60 | -1.73 | -74.25% | 0.00 | 125 | 94 | 0.56 | -0.04 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 182.50 | 0.69 | 0.84 | 0.77 | % | 0.00 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.84 | 0.94 | 0.89 | 0.82 | -2.28 | -73.55% | 0.00 | 33 | 342 | 0.57 | -0.06 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 187.50 | 0.94 | 1.11 | 1.03 | 0.95 | % | 0.01 | 42 | 0 | 0.56 | -0.07 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 190.00 | 0.99 | 1.20 | 1.10 | 1.18 | -2.32 | -66.29% | 0.01 | 136 | 774 | 0.53 | -0.08 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 192.50 | 1.11 | 1.56 | 1.34 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.11 | 2/24/2026 4:00:01 PM EST | |||
| 195.00 | 1.46 | 1.61 | 1.54 | 1.57 | -3.26 | -67.50% | 0.01 | 56 | 1,096 | 0.52 | -0.10 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 197.50 | 1.55 | 1.86 | 1.71 | 1.76 | % | 0.01 | 13 | 0 | 0.51 | -0.12 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 200.00 | 1.90 | 2.10 | 2.00 | 2.02 | -3.97 | -66.28% | 0.01 | 962 | 2,624 | 0.50 | -0.13 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 202.50 | 2.21 | 2.52 | 2.37 | 2.41 | % | 0.01 | 11 | 0 | 0.51 | -0.15 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 205.00 | 2.55 | 2.80 | 2.68 | 2.65 | -4.37 | -62.26% | 0.01 | 116 | 1,695 | 0.49 | -0.17 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 207.50 | 3.00 | 3.25 | 3.13 | 3.08 | % | 0.02 | 7 | 0 | 0.48 | -0.19 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 210.00 | 3.35 | 3.65 | 3.50 | 3.65 | -4.65 | -56.03% | 0.02 | 373 | 1,412 | 0.47 | -0.22 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 212.50 | 3.70 | 4.15 | 3.93 | 3.85 | % | 0.02 | 2 | 0 | 0.45 | -0.24 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 215.00 | 4.40 | 4.75 | 4.58 | 4.87 | -5.14 | -51.35% | 0.02 | 190 | 122 | 0.45 | -0.27 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 217.50 | 5.00 | 5.40 | 5.20 | 5.11 | % | 0.02 | 63 | 0 | 0.44 | -0.30 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 220.00 | 5.90 | 6.25 | 6.08 | 6.00 | -6.00 | -50.00% | 0.03 | 1,357 | 1,766 | 0.44 | -0.33 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 222.50 | 6.30 | 7.00 | 6.65 | 6.97 | % | 0.03 | 39 | 0 | 0.42 | -0.37 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 225.00 | 7.55 | 7.95 | 7.75 | 8.05 | -5.94 | -42.46% | 0.03 | 426 | 648 | 0.42 | -0.41 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 227.50 | 8.10 | 9.00 | 8.55 | 8.70 | % | 0.04 | 79 | 0 | 0.41 | -0.45 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 230.00 | 9.75 | 10.10 | 9.93 | 10.20 | -6.75 | -39.83% | 0.04 | 448 | 1,052 | 0.41 | -0.49 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 232.50 | 10.25 | 12.35 | 11.30 | 10.96 | -3.04 | -21.72% | 0.05 | 57 | 108 | 0.41 | -0.53 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 235.00 | 12.25 | 13.70 | 12.98 | 11.75 | -8.12 | -40.87% | 0.06 | 118 | 766 | 0.42 | -0.57 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 237.50 | 13.10 | 15.00 | 14.05 | 13.85 | +2.65 | +23.67% | 0.06 | 13 | 167 | 0.40 | -0.61 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 240.00 | 14.65 | 16.85 | 15.75 | 15.40 | -7.31 | -32.19% | 0.07 | 233 | 2,678 | 0.40 | -0.65 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 242.50 | 16.80 | 17.85 | 17.33 | 16.83 | +9.76 | +138.05% | 0.07 | 2 | 1 | 0.39 | -0.69 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 245.00 | 18.65 | 19.75 | 19.20 | 19.40 | -6.82 | -26.02% | 0.08 | 159 | 665 | 0.39 | -0.73 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 247.50 | 20.10 | 22.00 | 21.05 | 20.25 | -2.96 | -12.76% | 0.09 | 1 | 7 | 0.39 | -0.76 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 250.00 | 22.45 | 24.40 | 23.43 | 22.45 | -7.97 | -26.20% | 0.09 | 583 | 2,447 | 0.41 | -0.80 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 252.50 | 23.45 | 25.90 | 24.68 | 30.10 | +16.05 | +114.24% | 0.10 | 2 | 3 | 0.34 | -0.82 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 255.00 | 26.05 | 28.35 | 27.20 | 27.45 | -5.50 | -16.70% | 0.11 | 20 | 2,361 | 0.37 | -0.85 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 257.50 | 28.40 | 31.10 | 29.75 | 10.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 260.00 | 30.70 | 32.70 | 31.70 | 31.01 | -7.91 | -20.33% | 0.12 | 14 | 2,306 | 0.35 | -0.89 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 262.50 | 32.40 | 35.25 | 33.83 | 30.22 | -1.95 | -6.07% | 0.13 | 1 | 1 | 0.50 | -0.90 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 265.00 | 34.80 | 37.55 | 36.18 | 35.44 | -8.38 | -19.13% | 0.14 | 39 | 6,391 | 0.51 | -0.92 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 267.50 | 37.75 | 40.15 | 38.95 | % | 0.15 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 270.00 | 39.60 | 42.50 | 41.05 | 40.70 | -7.05 | -14.77% | 0.15 | 68 | 2,599 | 0.55 | -0.94 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 272.50 | 42.10 | 45.00 | 43.55 | 46.22 | +16.54 | +55.73% | 0.16 | 1 | 1 | 0.57 | -0.95 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 275.00 | 44.95 | 47.20 | 46.08 | 45.47 | -7.18 | -13.64% | 0.17 | 12 | 504 | 0.57 | -0.96 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 277.50 | 47.60 | 49.50 | 48.55 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 280.00 | 50.10 | 52.30 | 51.20 | 51.16 | -0.64 | -1.24% | 0.18 | 223 | 3,739 | 0.62 | -0.97 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 285.00 | 54.50 | 57.70 | 56.10 | 55.80 | -6.76 | -10.81% | 0.20 | 15 | 306 | 0.69 | -0.98 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 290.00 | 59.25 | 62.70 | 60.98 | 60.26 | +16.02 | +36.22% | 0.21 | 28 | 1,423 | 0.73 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 295.00 | 64.25 | 67.70 | 65.98 | 65.25 | -7.30 | -10.07% | 0.22 | 28 | 2,671 | 0.77 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 300.00 | 69.50 | 72.70 | 71.10 | 71.14 | -6.86 | -8.80% | 0.24 | 6,970 | 1,451 | 0.80 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 305.00 | 74.25 | 77.70 | 75.98 | 76.18 | -6.94 | -8.35% | 0.25 | 5,720 | 386 | 0.83 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 310.00 | 79.30 | 82.70 | 81.00 | 81.00 | -7.12 | -8.08% | 0.26 | 432 | 29 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 315.00 | 83.90 | 87.55 | 85.73 | 55.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 320.00 | 89.30 | 92.70 | 91.00 | 61.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 325.00 | 94.30 | 97.55 | 95.93 | 40.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:01 PM EST |
| 330.00 | 99.30 | 102.70 | 101.00 | 37.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 335.00 | 104.30 | 107.70 | 106.00 | 33.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:01 PM EST |
| 340.00 | 109.30 | 112.70 | 111.00 | 100.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 345.00 | 114.30 | 117.70 | 116.00 | 84.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 350.00 | 119.30 | 122.70 | 121.00 | 48.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:01 PM EST |
| 355.00 | 124.30 | 127.70 | 126.00 | 69.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:01 PM EST |
| 360.00 | 129.30 | 132.70 | 131.00 | 77.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:01 PM EST |
| 365.00 | 134.15 | 137.60 | 135.88 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 370.00 | 139.30 | 142.70 | 141.00 | 71.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:01 PM EST |
| 375.00 | 144.30 | 147.70 | 146.00 | % | 0.39 | 0 | 0 | 1.25 | -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 | 1.27 | -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 | 1.30 | -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 | 1.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 395.00 | 164.30 | 167.60 | 165.95 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 400.00 | 169.30 | 172.60 | 170.95 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 405.00 | 174.30 | 177.70 | 176.00 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 410.00 | 179.30 | 182.60 | 180.95 | % | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 420.00 | 189.30 | 192.60 | 190.95 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 430.00 | 199.30 | 202.70 | 201.00 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 440.00 | 209.30 | 212.70 | 211.00 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 450.00 | 219.30 | 222.65 | 220.98 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 460.00 | 228.90 | 232.65 | 230.78 | % | 0.50 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST |