Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $230.76 as of 4/10/2026 9:03:31 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 | 114.30 | 117.85 | 116.08 | % | 1.01 | 0 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 120.00 | 109.65 | 112.30 | 110.98 | % | 0.92 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 104.65 | 107.85 | 106.25 | % | 0.85 | 0 | 41 | 3.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 99.85 | 102.35 | 101.10 | % | 0.78 | 0 | 44 | 2.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 94.70 | 97.85 | 96.28 | % | 0.71 | 0 | 42 | 2.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 89.75 | 92.85 | 91.30 | % | 0.65 | 0 | 44 | 2.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 84.50 | 87.85 | 86.18 | % | 0.59 | 0 | 42 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 79.65 | 82.85 | 81.25 | 94.05 | 0.00 | 0.00% | 0.54 | 0 | 29 | 2.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:56 PM EST |
| 155.00 | 74.70 | 77.85 | 76.28 | % | 0.49 | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 69.45 | 72.85 | 71.15 | % | 0.44 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 64.45 | 67.90 | 66.18 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 59.90 | 62.85 | 61.38 | % | 0.36 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 175.00 | 54.90 | 57.90 | 56.40 | 67.42 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 180.00 | 49.85 | 52.90 | 51.38 | % | 0.29 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 185.00 | 44.30 | 47.90 | 46.10 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 190.00 | 39.95 | 42.40 | 41.18 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.20 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 195.00 | 35.05 | 38.00 | 36.53 | % | 0.19 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 30.05 | 33.05 | 31.55 | 46.53 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 205.00 | 25.15 | 27.65 | 26.40 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.89 | 0.97 | 0.00 | -0.09 | 3/26/2026 | 4/10/2026 3:59:56 PM EST |
| 207.50 | 22.45 | 25.70 | 24.08 | % | 0.12 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.09 | 4/10/2026 3:59:56 PM EST | |||
| 210.00 | 20.05 | 23.30 | 21.68 | 22.49 | -9.99 | -30.76% | 0.10 | 1 | 27 | 0.77 | 0.94 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 212.50 | 17.85 | 20.95 | 19.40 | % | 0.09 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.16 | 4/10/2026 3:59:56 PM EST | |||
| 215.00 | 15.85 | 18.65 | 17.25 | 31.90 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.68 | 0.89 | 0.01 | -0.19 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 217.50 | 14.00 | 16.05 | 15.03 | 28.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.86 | 0.02 | -0.22 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 220.00 | 10.95 | 12.40 | 11.68 | 12.40 | -4.70 | -27.49% | 0.05 | 8 | 45 | 0.56 | 0.82 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 222.50 | 9.75 | 10.50 | 10.13 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.39 | 0.76 | 0.03 | -0.28 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 225.00 | 7.80 | 8.65 | 8.23 | 8.50 | -3.66 | -30.10% | 0.04 | 4 | 152 | 0.37 | 0.70 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 227.50 | 6.25 | 6.65 | 6.45 | 6.63 | -4.62 | -41.07% | 0.03 | 8 | 7 | 0.37 | 0.62 | 0.03 | -0.33 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 230.00 | 4.45 | 5.10 | 4.78 | 5.00 | -4.29 | -46.18% | 0.02 | 174 | 229 | 0.34 | 0.54 | 0.04 | -0.33 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 232.50 | 3.50 | 3.95 | 3.73 | 3.60 | -3.25 | -47.45% | 0.02 | 120 | 44 | 0.35 | 0.45 | 0.04 | -0.32 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 235.00 | 2.39 | 2.86 | 2.63 | 2.79 | -2.96 | -51.48% | 0.01 | 178 | 722 | 0.34 | 0.36 | 0.03 | -0.30 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 237.50 | 1.68 | 1.90 | 1.79 | 1.78 | -2.21 | -55.39% | 0.01 | 175 | 51 | 0.34 | 0.27 | 0.03 | -0.27 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 240.00 | 1.13 | 1.31 | 1.22 | 1.31 | -1.99 | -60.31% | 0.01 | 298 | 813 | 0.34 | 0.20 | 0.03 | -0.23 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 242.50 | 0.76 | 0.99 | 0.88 | 0.89 | -1.64 | -64.83% | 0.00 | 653 | 122 | 0.34 | 0.15 | 0.02 | -0.19 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 245.00 | 0.48 | 0.83 | 0.66 | 0.63 | -1.27 | -66.85% | 0.00 | 241 | 2,517 | 0.36 | 0.11 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 247.50 | 0.18 | 0.53 | 0.36 | 0.40 | -0.70 | -63.64% | 0.00 | 101 | 201 | 0.34 | 0.07 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 250.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.47 | -63.52% | 0.00 | 334 | 1,408 | 0.36 | 0.05 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 252.50 | 0.05 | 0.38 | 0.22 | 0.22 | -0.31 | -58.50% | 0.00 | 47 | 233 | 0.36 | 0.04 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.29 | -70.74% | 0.00 | 66 | 1,914 | 0.41 | 0.02 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 257.50 | 0.00 | 0.35 | 0.18 | 0.12 | -0.12 | -50.00% | 0.00 | 119 | 57 | 0.48 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 260.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 80 | 1,618 | 0.41 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 262.50 | 0.05 | 1.01 | 0.53 | 0.05 | -0.07 | -58.34% | 0.00 | 32 | 163 | 0.55 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 265.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 20 | 1,260 | 0.46 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 267.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 7 | 153 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 36 | 2,285 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.27 | -90.00% | 0.00 | 1 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 913 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 846 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,253 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 300.00 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 44 | 1,233 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 523 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.37 | 0.19 | 0.29 | +0.26 | +866.67% | 0.00 | 1 | 428 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.16 | -88.89% | 0.00 | 31 | 457 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 330.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 550 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 2,858 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 121 | 2.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 80 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | 0.13 | -0.09 | -40.91% | 0.00 | 2 | 238 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 564 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 27 | 2.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 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 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 22 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:56 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 112 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 190.00 | 0.04 | 1.53 | 0.79 | 0.05 | -0.23 | -82.15% | 0.00 | 12 | 145 | 0.70 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 195.00 | 0.05 | 0.64 | 0.35 | 0.18 | +0.08 | +80.00% | 0.00 | 53 | 189 | 0.60 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 70 | 569 | 0.51 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 205.00 | 0.01 | 0.49 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 207 | 0.44 | -0.03 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 1 | 0.53 | -0.03 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 210.00 | 0.27 | 0.47 | 0.37 | 0.37 | +0.04 | +12.13% | 0.00 | 35 | 671 | 0.44 | -0.06 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 212.50 | 0.43 | 0.57 | 0.50 | 0.43 | +0.05 | +13.16% | 0.00 | 408 | 13 | 0.41 | -0.08 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 215.00 | 0.53 | 0.70 | 0.62 | 0.65 | +0.14 | +27.46% | 0.00 | 133 | 748 | 0.40 | -0.11 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 217.50 | 0.75 | 1.06 | 0.91 | 0.90 | +0.30 | +50.00% | 0.00 | 23 | 51 | 0.40 | -0.14 | 0.02 | -0.22 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 220.00 | 1.18 | 1.35 | 1.27 | 1.26 | +0.47 | +59.50% | 0.01 | 382 | 2,191 | 0.39 | -0.18 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 222.50 | 1.57 | 1.80 | 1.69 | 1.72 | +0.57 | +49.57% | 0.01 | 942 | 171 | 0.38 | -0.24 | 0.03 | -0.28 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 225.00 | 2.19 | 2.48 | 2.34 | 2.30 | +1.00 | +76.93% | 0.01 | 291 | 1,771 | 0.37 | -0.30 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 227.50 | 2.77 | 3.25 | 3.01 | 2.89 | +0.82 | +39.62% | 0.01 | 67 | 131 | 0.36 | -0.38 | 0.03 | -0.33 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 230.00 | 3.90 | 4.25 | 4.08 | 4.04 | +1.63 | +67.64% | 0.02 | 295 | 1,864 | 0.35 | -0.46 | 0.04 | -0.33 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 232.50 | 5.05 | 5.60 | 5.33 | 5.25 | +2.22 | +73.27% | 0.02 | 62 | 144 | 0.35 | -0.55 | 0.04 | -0.32 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 235.00 | 6.35 | 7.25 | 6.80 | 6.40 | +2.53 | +65.38% | 0.03 | 230 | 1,371 | 0.35 | -0.64 | 0.03 | -0.30 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 237.50 | 8.05 | 8.85 | 8.45 | 8.00 | +2.26 | +39.38% | 0.04 | 14 | 145 | 0.32 | -0.73 | 0.03 | -0.27 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 240.00 | 9.55 | 11.25 | 10.40 | 10.00 | +2.74 | +37.75% | 0.04 | 96 | 1,086 | 0.32 | -0.80 | 0.03 | -0.23 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 242.50 | 11.90 | 13.25 | 12.58 | 10.51 | +2.19 | +26.33% | 0.05 | 3 | 292 | 0.31 | -0.85 | 0.02 | -0.19 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 245.00 | 14.10 | 16.40 | 15.25 | 14.10 | +3.73 | +35.97% | 0.06 | 35 | 2,026 | 0.55 | -0.89 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 247.50 | 15.55 | 17.90 | 16.73 | 13.65 | +1.88 | +15.98% | 0.07 | 1 | 84 | 0.49 | -0.93 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 250.00 | 17.75 | 20.30 | 19.03 | 18.98 | +5.10 | +36.75% | 0.08 | 55 | 976 | 0.53 | -0.95 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 252.50 | 19.90 | 23.30 | 21.60 | 22.50 | +5.15 | +29.69% | 0.09 | 80 | 118 | 0.52 | -0.96 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 255.00 | 22.50 | 25.95 | 24.23 | 23.71 | +3.67 | +18.32% | 0.10 | 57 | 997 | 0.70 | -0.98 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 257.50 | 24.80 | 28.15 | 26.48 | 27.44 | +5.03 | +22.45% | 0.10 | 119 | 116 | 0.70 | -0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 260.00 | 28.00 | 30.80 | 29.40 | 29.15 | +4.72 | +19.33% | 0.11 | 28 | 741 | 0.64 | -0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 262.50 | 29.80 | 32.95 | 31.38 | 27.73 | +0.39 | +1.43% | 0.12 | 1 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 265.00 | 32.50 | 35.85 | 34.18 | 33.65 | +3.79 | +12.70% | 0.13 | 242 | 671 | 0.73 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 267.50 | 34.75 | 38.40 | 36.58 | 32.57 | +10.59 | +48.18% | 0.14 | 2 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 270.00 | 37.55 | 40.45 | 39.00 | 37.50 | +3.45 | +10.14% | 0.14 | 355 | 184 | 0.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 272.50 | 39.80 | 42.80 | 41.30 | 26.78 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 275.00 | 42.45 | 45.60 | 44.03 | 43.55 | +4.60 | +11.81% | 0.16 | 1,006 | 485 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 280.00 | 47.30 | 50.75 | 49.03 | 48.60 | +4.20 | +9.46% | 0.18 | 400 | 195 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 285.00 | 52.25 | 55.95 | 54.10 | 53.50 | +4.45 | +9.08% | 0.19 | 200 | 104 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 290.00 | 57.25 | 60.65 | 58.95 | 58.80 | +4.75 | +8.79% | 0.20 | 500 | 244 | 1.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 295.00 | 62.80 | 65.45 | 64.13 | 64.00 | +4.95 | +8.39% | 0.22 | 100 | 56 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 300.00 | 67.30 | 70.75 | 69.03 | 68.65 | +4.60 | +7.19% | 0.23 | 169 | 76 | 1.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 305.00 | 72.80 | 75.15 | 73.98 | 67.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 310.00 | 77.75 | 80.60 | 79.18 | 72.65 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 315.00 | 82.80 | 85.25 | 84.03 | 77.65 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 320.00 | 87.80 | 90.45 | 89.13 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 325.00 | 92.30 | 95.30 | 93.80 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 330.00 | 97.75 | 100.90 | 99.33 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 335.00 | 102.30 | 105.20 | 103.75 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 340.00 | 107.30 | 110.85 | 109.08 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 345.00 | 112.30 | 115.55 | 113.93 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 350.00 | 117.25 | 120.90 | 119.08 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 355.00 | 122.30 | 125.75 | 124.03 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 360.00 | 127.75 | 130.20 | 128.98 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 365.00 | 132.30 | 135.75 | 134.03 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 370.00 | 137.30 | 140.30 | 138.80 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 375.00 | 142.25 | 145.75 | 144.00 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 380.00 | 147.25 | 150.90 | 149.08 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 385.00 | 152.30 | 155.90 | 154.10 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 390.00 | 157.30 | 160.75 | 159.03 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 395.00 | 162.30 | 165.90 | 164.10 | % | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 400.00 | 167.30 | 170.90 | 169.10 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 405.00 | 172.30 | 175.70 | 174.00 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 410.00 | 177.25 | 180.85 | 179.05 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 415.00 | 182.25 | 185.35 | 183.80 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 420.00 | 187.25 | 190.30 | 188.78 | % | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 430.00 | 197.25 | 200.25 | 198.75 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 440.00 | 207.25 | 210.25 | 208.75 | % | 0.47 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 450.00 | 217.25 | 221.00 | 219.13 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 460.00 | 227.25 | 230.85 | 229.05 | % | 0.50 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |