Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $246.40 as of 4/7/2026 7:47:50 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 | 128.20 | 131.90 | 130.05 | % | 1.13 | 0 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 120.00 | 123.85 | 126.40 | 125.13 | % | 1.04 | 0 | 20 | 2.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 125.00 | 118.80 | 121.40 | 120.10 | % | 0.96 | 0 | 41 | 2.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 130.00 | 113.75 | 116.40 | 115.08 | % | 0.89 | 0 | 44 | 2.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 135.00 | 108.15 | 111.45 | 109.80 | % | 0.81 | 0 | 42 | 2.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 140.00 | 103.15 | 106.45 | 104.80 | % | 0.75 | 0 | 44 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 145.00 | 98.15 | 101.35 | 99.75 | % | 0.69 | 0 | 42 | 2.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 150.00 | 93.15 | 96.45 | 94.80 | 94.05 | 0.00 | 0.00% | 0.63 | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:59 PM EST |
| 155.00 | 88.85 | 91.45 | 90.15 | % | 0.58 | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 160.00 | 83.25 | 86.95 | 85.10 | % | 0.53 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 165.00 | 78.20 | 81.95 | 80.08 | % | 0.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 170.00 | 73.30 | 77.00 | 75.15 | % | 0.44 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 175.00 | 68.20 | 72.00 | 70.10 | 66.14 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:59 PM EST |
| 180.00 | 63.35 | 67.00 | 65.18 | % | 0.36 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 185.00 | 58.25 | 62.05 | 60.15 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 190.00 | 54.00 | 57.10 | 55.55 | 55.10 | -2.50 | -4.34% | 0.29 | 2 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 195.00 | 48.40 | 52.00 | 50.20 | % | 0.26 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:59 PM EST | |||
| 200.00 | 43.45 | 47.20 | 45.33 | % | 0.23 | 0 | 13 | 1.07 | 0.99 | 0.00 | -0.03 | 4/7/2026 3:59:59 PM EST | |||
| 205.00 | 39.15 | 42.25 | 40.70 | 40.50 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.00 | 0.97 | 0.00 | -0.06 | 3/26/2026 | 4/7/2026 3:59:59 PM EST |
| 210.00 | 34.35 | 37.35 | 35.85 | % | 0.17 | 0 | 19 | 0.90 | 0.96 | 0.00 | -0.08 | 4/7/2026 3:59:59 PM EST | |||
| 215.00 | 29.45 | 32.10 | 30.78 | 31.90 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.76 | 0.94 | 0.01 | -0.12 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 217.50 | 27.10 | 30.20 | 28.65 | 28.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.13 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 220.00 | 24.70 | 27.35 | 26.03 | 26.12 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.69 | 0.91 | 0.01 | -0.15 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 222.50 | 21.80 | 25.30 | 23.55 | 24.00 | +0.43 | +1.83% | 0.11 | 15 | 32 | 0.69 | 0.90 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 225.00 | 19.35 | 23.25 | 21.30 | 21.37 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.68 | 0.88 | 0.01 | -0.19 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 227.50 | 17.20 | 20.90 | 19.05 | % | 0.08 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.21 | 4/7/2026 3:59:59 PM EST | |||
| 230.00 | 15.00 | 18.90 | 16.95 | 16.50 | -3.72 | -18.40% | 0.07 | 2 | 207 | 0.41 | 0.82 | 0.02 | -0.23 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 232.50 | 13.20 | 16.25 | 14.73 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.78 | 0.02 | -0.25 | 3/31/2026 | 4/7/2026 3:59:59 PM EST |
| 235.00 | 12.60 | 13.70 | 13.15 | 12.05 | -3.87 | -24.31% | 0.06 | 1 | 690 | 0.45 | 0.74 | 0.02 | -0.27 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 237.50 | 10.75 | 11.75 | 11.25 | 10.42 | -1.74 | -14.31% | 0.05 | 5 | 28 | 0.43 | 0.69 | 0.02 | -0.29 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 240.00 | 7.85 | 9.65 | 8.75 | 8.94 | -0.65 | -6.78% | 0.04 | 23 | 570 | 0.37 | 0.63 | 0.02 | -0.30 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 242.50 | 7.35 | 8.40 | 7.88 | 6.60 | -2.98 | -31.11% | 0.03 | 10 | 79 | 0.41 | 0.57 | 0.02 | -0.31 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 245.00 | 6.20 | 6.65 | 6.43 | 6.20 | -1.15 | -15.65% | 0.03 | 208 | 2,451 | 0.40 | 0.51 | 0.03 | -0.31 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 247.50 | 4.65 | 5.35 | 5.00 | 4.35 | -1.39 | -24.22% | 0.02 | 48 | 147 | 0.38 | 0.45 | 0.03 | -0.30 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 250.00 | 3.70 | 4.15 | 3.93 | 3.73 | -0.82 | -18.03% | 0.02 | 69 | 1,316 | 0.37 | 0.38 | 0.03 | -0.29 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 252.50 | 2.66 | 3.20 | 2.93 | 2.65 | -0.80 | -23.19% | 0.01 | 9 | 202 | 0.36 | 0.32 | 0.02 | -0.26 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 255.00 | 1.92 | 2.41 | 2.17 | 2.22 | -0.42 | -15.91% | 0.01 | 63 | 1,792 | 0.36 | 0.26 | 0.02 | -0.23 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 257.50 | 1.37 | 1.80 | 1.59 | 1.50 | -0.50 | -25.00% | 0.01 | 2 | 50 | 0.35 | 0.20 | 0.02 | -0.20 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 260.00 | 0.84 | 1.43 | 1.14 | 1.12 | -0.43 | -27.75% | 0.00 | 79 | 1,581 | 0.35 | 0.16 | 0.02 | -0.17 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 262.50 | 0.65 | 0.90 | 0.78 | 0.66 | -0.32 | -32.66% | 0.00 | 6 | 183 | 0.34 | 0.11 | 0.01 | -0.13 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 265.00 | 0.43 | 0.65 | 0.54 | 0.43 | -0.28 | -39.44% | 0.00 | 38 | 1,286 | 0.34 | 0.08 | 0.01 | -0.10 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 267.50 | 0.20 | 0.63 | 0.42 | 0.32 | -0.58 | -64.45% | 0.00 | 15 | 147 | 0.34 | 0.06 | 0.01 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 270.00 | 0.08 | 0.51 | 0.30 | 0.27 | -0.04 | -12.91% | 0.00 | 34 | 2,316 | 0.34 | 0.04 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.47 | 0.24 | 0.28 | +0.04 | +16.67% | 0.00 | 4 | 40 | 0.42 | 0.03 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 275.00 | 0.12 | 0.25 | 0.19 | 0.24 | +0.06 | +33.34% | 0.00 | 30 | 938 | 0.37 | 0.02 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 280.00 | 0.07 | 0.23 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 807 | 0.40 | 0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 285.00 | 0.05 | 0.34 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 451 | 0.45 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 290.00 | 0.05 | 0.43 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 1,281 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 300.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,226 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 437 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.38 | 0.19 | 0.18 | +0.14 | +350.00% | 0.00 | 1 | 458 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.19 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 551 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.46 | +0.44 | +2,200.00% | 0.00 | 1 | 563 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,858 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 121 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 210 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 158 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 440.00 | 0.01 | 0.23 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 405 | 143 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 43 | 2.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 147 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 41 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:59 PM EST |
| 170.00 | 0.02 | 0.21 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.36 | 0.21 | 0.18 | +0.13 | +260.00% | 0.00 | 3 | 111 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.15 | +0.03 | +25.00% | 0.00 | 14 | 168 | 0.69 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 200.00 | 0.16 | 0.25 | 0.21 | 0.26 | +0.10 | +62.50% | 0.00 | 6 | 578 | 0.62 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 205.00 | 0.03 | 0.52 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.54 | -0.03 | 0.00 | -0.06 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 210.00 | 0.35 | 0.45 | 0.40 | 0.36 | +0.02 | +5.89% | 0.00 | 7 | 668 | 0.55 | -0.04 | 0.00 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 215.00 | 0.40 | 0.64 | 0.52 | 0.55 | -0.01 | -1.79% | 0.00 | 36 | 697 | 0.51 | -0.06 | 0.01 | -0.12 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 217.50 | 0.36 | 0.98 | 0.67 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | -0.07 | 0.01 | -0.13 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 220.00 | 0.70 | 0.95 | 0.83 | 0.82 | +0.06 | +7.90% | 0.00 | 46 | 2,164 | 0.49 | -0.09 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 222.50 | 0.83 | 1.19 | 1.01 | 1.13 | +0.23 | +25.56% | 0.00 | 28 | 133 | 0.48 | -0.10 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 225.00 | 1.10 | 1.50 | 1.30 | 1.20 | +0.15 | +14.29% | 0.01 | 68 | 1,667 | 0.47 | -0.12 | 0.01 | -0.19 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 227.50 | 1.28 | 1.84 | 1.56 | 1.60 | +0.26 | +19.41% | 0.01 | 18 | 85 | 0.46 | -0.15 | 0.01 | -0.21 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 230.00 | 1.57 | 1.95 | 1.76 | 1.82 | +0.14 | +8.34% | 0.01 | 454 | 1,258 | 0.43 | -0.18 | 0.02 | -0.23 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 232.50 | 2.03 | 2.41 | 2.22 | 2.47 | +0.39 | +18.75% | 0.01 | 2 | 33 | 0.42 | -0.22 | 0.02 | -0.25 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 235.00 | 2.58 | 2.94 | 2.76 | 3.25 | +0.72 | +28.46% | 0.01 | 12 | 909 | 0.41 | -0.26 | 0.02 | -0.27 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 237.50 | 3.15 | 3.65 | 3.40 | 4.05 | +0.92 | +29.40% | 0.01 | 55 | 122 | 0.40 | -0.31 | 0.02 | -0.29 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 240.00 | 3.90 | 4.45 | 4.18 | 4.27 | -0.18 | -4.05% | 0.02 | 46 | 1,058 | 0.40 | -0.37 | 0.02 | -0.30 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 242.50 | 4.75 | 5.60 | 5.18 | 5.65 | +0.65 | +13.00% | 0.02 | 3 | 75 | 0.39 | -0.43 | 0.02 | -0.31 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 245.00 | 5.85 | 6.45 | 6.15 | 6.45 | +0.25 | +4.04% | 0.03 | 191 | 2,092 | 0.38 | -0.49 | 0.03 | -0.31 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 247.50 | 7.10 | 8.30 | 7.70 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.39 | -0.55 | 0.03 | -0.30 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 250.00 | 8.25 | 9.75 | 9.00 | 9.20 | +0.99 | +12.06% | 0.04 | 40 | 954 | 0.38 | -0.62 | 0.03 | -0.29 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 252.50 | 9.80 | 11.25 | 10.53 | 12.26 | +2.84 | +30.15% | 0.04 | 3 | 116 | 0.36 | -0.68 | 0.02 | -0.26 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 255.00 | 11.40 | 12.95 | 12.18 | 13.12 | +2.42 | +22.62% | 0.05 | 26 | 1,008 | 0.34 | -0.74 | 0.02 | -0.23 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 257.50 | 12.95 | 15.85 | 14.40 | 20.84 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.35 | -0.80 | 0.02 | -0.20 | 3/30/2026 | 4/7/2026 3:59:59 PM EST |
| 260.00 | 15.00 | 17.85 | 16.43 | 16.47 | +1.12 | +7.30% | 0.06 | 56 | 788 | 0.49 | -0.84 | 0.02 | -0.17 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 262.50 | 17.10 | 20.10 | 18.60 | 16.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.89 | 0.01 | -0.13 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 265.00 | 19.25 | 22.50 | 20.88 | 22.21 | +2.58 | +13.15% | 0.08 | 2 | 734 | 0.54 | -0.92 | 0.01 | -0.10 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 267.50 | 21.70 | 24.75 | 23.23 | 21.98 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | -0.94 | 0.01 | -0.08 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 270.00 | 24.10 | 27.15 | 25.63 | 27.00 | +3.35 | +14.17% | 0.09 | 13 | 492 | 0.58 | -0.96 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 272.50 | 26.45 | 29.60 | 28.03 | 26.78 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.97 | 0.00 | -0.04 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 275.00 | 29.00 | 31.70 | 30.35 | 31.30 | +2.28 | +7.86% | 0.11 | 1 | 788 | 0.60 | -0.98 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 280.00 | 34.30 | 36.95 | 35.63 | 35.95 | 0.00 | 0.00% | 0.13 | 0 | 197 | 0.69 | -0.99 | 0.00 | -0.02 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 285.00 | 38.80 | 42.05 | 40.43 | 40.95 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.77 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 290.00 | 43.90 | 47.05 | 45.48 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 244 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 295.00 | 48.90 | 52.05 | 50.48 | 51.25 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 300.00 | 53.95 | 56.40 | 55.18 | 54.25 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 305.00 | 58.80 | 61.40 | 60.10 | 62.00 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 310.00 | 64.05 | 67.05 | 65.55 | 64.23 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 315.00 | 68.80 | 72.05 | 70.43 | 69.23 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 320.00 | 74.00 | 77.05 | 75.53 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 325.00 | 78.85 | 82.05 | 80.45 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 330.00 | 84.15 | 87.10 | 85.63 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 335.00 | 88.90 | 92.05 | 90.48 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 340.00 | 93.85 | 97.05 | 95.45 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 345.00 | 99.00 | 102.05 | 100.53 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 350.00 | 103.85 | 107.05 | 105.45 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 355.00 | 108.85 | 112.05 | 110.45 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 360.00 | 113.75 | 117.05 | 115.40 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 365.00 | 118.70 | 122.05 | 120.38 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 370.00 | 123.70 | 127.05 | 125.38 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 375.00 | 128.70 | 132.05 | 130.38 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 380.00 | 133.80 | 137.05 | 135.43 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 385.00 | 138.60 | 142.05 | 140.33 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 390.00 | 143.80 | 147.05 | 145.43 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 395.00 | 148.75 | 152.05 | 150.40 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 400.00 | 153.90 | 157.05 | 155.48 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 405.00 | 158.80 | 162.05 | 160.43 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 410.00 | 163.80 | 167.05 | 165.43 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 415.00 | 168.80 | 172.05 | 170.43 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 420.00 | 173.95 | 177.05 | 175.50 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 430.00 | 184.10 | 187.05 | 185.58 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 440.00 | 193.85 | 197.05 | 195.45 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 450.00 | 204.10 | 207.05 | 205.58 | % | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 460.00 | 213.65 | 217.05 | 215.35 | % | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST |