Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $225.74 as of 5/7/2026 11:07:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 96.85 | 100.05 | 98.45 | % | 0.76 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 135.00 | 91.85 | 95.10 | 93.48 | 95.84 | 0.00 | 0.00% | 0.69 | 0 | 12 | 6.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 140.00 | 86.75 | 90.10 | 88.43 | 90.86 | 0.00 | 0.00% | 0.63 | 0 | 12 | 6.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 145.00 | 81.85 | 85.05 | 83.45 | 87.73 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 150.00 | 76.85 | 80.05 | 78.45 | 80.98 | 0.00 | 0.00% | 0.52 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 155.00 | 71.85 | 75.05 | 73.45 | 76.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 160.00 | 66.80 | 70.05 | 68.43 | 71.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 165.00 | 61.80 | 65.05 | 63.43 | 66.12 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 170.00 | 56.80 | 60.05 | 58.43 | 62.94 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 175.00 | 52.20 | 55.05 | 53.63 | 57.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 180.00 | 46.75 | 50.05 | 48.40 | 49.68 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 185.00 | 42.20 | 45.05 | 43.63 | 44.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 190.00 | 37.30 | 40.05 | 38.68 | % | 0.20 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 192.50 | 34.65 | 37.55 | 36.10 | % | 0.19 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 195.00 | 31.80 | 35.05 | 33.43 | 34.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:07 AM EST |
| 197.50 | 29.35 | 32.55 | 30.95 | % | 0.16 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 200.00 | 27.20 | 30.10 | 28.65 | 29.40 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:07 AM EST |
| 202.50 | 24.30 | 27.55 | 25.93 | 28.33 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:07 AM EST |
| 205.00 | 21.90 | 25.05 | 23.48 | 25.83 | 0.00 | 0.00% | 0.11 | 0 | 22 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:07 AM EST |
| 207.50 | 19.50 | 22.55 | 21.03 | 26.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:07 AM EST |
| 210.00 | 16.70 | 18.90 | 17.80 | 17.29 | 0.00 | 0.00% | 0.08 | 0 | 41 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 212.50 | 14.35 | 17.15 | 15.75 | % | 0.07 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 215.00 | 12.40 | 14.00 | 13.20 | 13.49 | +3.53 | +35.45% | 0.06 | 1 | 74 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 217.50 | 9.65 | 12.45 | 11.05 | 8.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 220.00 | 7.35 | 10.10 | 8.73 | 8.99 | +1.34 | +17.52% | 0.04 | 108 | 177 | 1.13 | 0.94 | 0.04 | -0.17 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 222.50 | 4.80 | 7.25 | 6.03 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.98 | 0.83 | 0.05 | -0.42 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 225.00 | 3.15 | 4.10 | 3.63 | 3.50 | +0.69 | +24.56% | 0.02 | 20 | 851 | 0.45 | 0.70 | 0.06 | -0.62 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 227.50 | 1.57 | 2.30 | 1.94 | 2.00 | +0.50 | +33.34% | 0.01 | 106 | 244 | 0.39 | 0.54 | 0.07 | -0.73 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 230.00 | 0.90 | 1.22 | 1.06 | 1.20 | +0.35 | +41.18% | 0.00 | 345 | 658 | 0.40 | 0.37 | 0.07 | -0.69 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 232.50 | 0.38 | 0.64 | 0.51 | 0.53 | +0.05 | +10.42% | 0.00 | 400 | 945 | 0.41 | 0.21 | 0.05 | -0.53 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 235.00 | 0.21 | 0.37 | 0.29 | 0.25 | -0.03 | -10.72% | 0.00 | 103 | 1,109 | 0.45 | 0.10 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 237.50 | 0.07 | 0.16 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 72 | 1,205 | 0.49 | 0.04 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 240.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2,630 | 4,368 | 0.49 | 0.01 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 242.50 | 0.02 | 0.15 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 509 | 0.56 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 245.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 104 | 1,227 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 247.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 13 | 125 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 8 | 753 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 252.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 443 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 262.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 265.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 45 | 267 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 272.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 248 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 277.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 282.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:07 AM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:07 AM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:07 AM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 315.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:07 AM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:59:07 AM EST |
| 345.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 135.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:07 AM EST |
| 140.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:07 AM EST |
| 145.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 155.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 160.00 | 0.00 | 0.42 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:07 AM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 170.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 175.00 | 0.00 | 0.42 | 0.21 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:59:07 AM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:07 AM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 192.50 | 0.00 | 0.06 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:07 AM EST |
| 195.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 197.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 51 | 504 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 202.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 205.00 | 0.00 | 0.11 | 0.06 | 0.24 | +0.19 | +380.00% | 0.00 | 4 | 721 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 207.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 399 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 212.50 | 0.02 | 0.05 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 135 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 215.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 19 | 1,049 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 217.50 | 0.11 | 0.41 | 0.26 | 0.13 | -0.34 | -72.34% | 0.00 | 18 | 540 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 220.00 | 0.28 | 0.35 | 0.32 | 0.33 | -0.62 | -65.27% | 0.00 | 148 | 1,499 | 0.50 | -0.06 | 0.04 | -0.17 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 222.50 | 0.56 | 0.86 | 0.71 | 0.81 | -0.79 | -49.38% | 0.00 | 52 | 3,991 | 0.48 | -0.17 | 0.05 | -0.42 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 225.00 | 1.27 | 1.57 | 1.42 | 1.54 | -1.34 | -46.53% | 0.01 | 109 | 1,118 | 0.47 | -0.30 | 0.06 | -0.62 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 227.50 | 2.32 | 3.05 | 2.69 | 2.70 | -1.51 | -35.87% | 0.01 | 21 | 683 | 0.49 | -0.46 | 0.07 | -0.73 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 230.00 | 3.75 | 5.00 | 4.38 | 4.48 | -1.07 | -19.28% | 0.02 | 46 | 784 | 0.55 | -0.63 | 0.07 | -0.69 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 232.50 | 5.05 | 7.40 | 6.23 | 6.34 | -1.61 | -20.26% | 0.03 | 3 | 114 | 0.71 | -0.79 | 0.05 | -0.53 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 235.00 | 6.75 | 9.70 | 8.23 | 7.00 | -2.01 | -22.31% | 0.04 | 3 | 187 | 0.83 | -0.90 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 237.50 | 9.15 | 11.90 | 10.53 | 10.78 | -3.37 | -23.82% | 0.04 | 7 | 84 | 1.02 | -0.96 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 240.00 | 11.90 | 15.05 | 13.48 | 12.41 | -2.57 | -17.16% | 0.06 | 11 | 140 | 1.12 | -0.99 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 242.50 | 14.10 | 17.35 | 15.73 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.25 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 245.00 | 16.60 | 19.55 | 18.08 | 17.50 | -2.53 | -12.64% | 0.07 | 5 | 73 | 1.02 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 247.50 | 19.10 | 22.40 | 20.75 | 22.22 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 250.00 | 21.75 | 24.40 | 23.08 | 23.30 | -2.32 | -9.06% | 0.09 | 3 | 97 | 1.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 252.50 | 24.05 | 27.15 | 25.60 | 27.42 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 255.00 | 26.55 | 29.85 | 28.20 | 27.95 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 257.50 | 29.05 | 32.40 | 30.73 | 33.55 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:07 AM EST |
| 260.00 | 31.55 | 34.80 | 33.18 | 32.46 | +3.14 | +10.71% | 0.13 | 2 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:07 AM EST |
| 262.50 | 34.05 | 37.40 | 35.73 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 265.00 | 36.55 | 39.35 | 37.95 | 38.25 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:07 AM EST |
| 267.50 | 39.05 | 42.35 | 40.70 | 38.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:07 AM EST |
| 270.00 | 41.55 | 44.40 | 42.98 | 25.80 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:07 AM EST |
| 272.50 | 44.05 | 47.30 | 45.68 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 275.00 | 46.50 | 49.75 | 48.13 | 44.51 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:07 AM EST |
| 277.50 | 49.05 | 52.25 | 50.65 | 51.36 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 280.00 | 51.55 | 54.45 | 53.00 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 282.50 | 54.05 | 56.80 | 55.43 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 285.00 | 56.55 | 59.75 | 58.15 | 30.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 287.50 | 59.05 | 62.40 | 60.73 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 290.00 | 61.55 | 64.75 | 63.15 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 292.50 | 64.05 | 67.20 | 65.63 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 295.00 | 66.55 | 69.50 | 68.03 | 39.55 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 297.50 | 69.05 | 72.25 | 70.65 | % | 0.24 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:07 AM EST | |||
| 300.00 | 71.55 | 74.40 | 72.98 | 44.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:07 AM EST |
| 302.50 | 73.95 | 77.35 | 75.65 | 75.12 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 305.00 | 76.55 | 79.30 | 77.93 | 79.93 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 307.50 | 79.05 | 82.40 | 80.73 | 82.36 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 310.00 | 81.55 | 84.40 | 82.98 | 84.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 315.00 | 86.50 | 89.70 | 88.10 | 89.76 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 320.00 | 91.55 | 94.45 | 93.00 | 94.67 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 325.00 | 96.55 | 99.50 | 98.03 | 99.58 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:07 AM EST |
| 330.00 | 101.55 | 104.85 | 103.20 | 102.17 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 335.00 | 106.55 | 109.85 | 108.20 | 107.32 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 340.00 | 111.55 | 114.70 | 113.13 | 112.23 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 345.00 | 116.55 | 119.90 | 118.23 | 117.14 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 350.00 | 121.55 | 124.40 | 122.98 | 122.08 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 355.00 | 126.50 | 129.70 | 128.10 | 126.82 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 360.00 | 131.55 | 134.60 | 133.08 | 132.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 365.00 | 136.50 | 139.50 | 138.00 | 137.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |
| 370.00 | 141.50 | 144.60 | 143.05 | 142.44 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:07 AM EST |