Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $231.31 as of 5/8/2026 2:44:30 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 | 112.70 | 115.55 | 114.13 | 115.82 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 120.00 | 107.80 | 111.15 | 109.48 | % | 0.91 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 125.00 | 103.20 | 105.95 | 104.58 | % | 0.84 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 130.00 | 97.75 | 100.95 | 99.35 | % | 0.76 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 135.00 | 93.35 | 95.55 | 94.45 | 95.31 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 140.00 | 88.20 | 91.00 | 89.60 | % | 0.64 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 145.00 | 82.85 | 86.25 | 84.55 | 85.32 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 150.00 | 77.85 | 80.90 | 79.38 | % | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 155.00 | 73.30 | 75.60 | 74.45 | 75.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 160.00 | 67.75 | 70.60 | 69.18 | 70.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 165.00 | 62.80 | 65.95 | 64.38 | 65.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 170.00 | 57.80 | 60.60 | 59.20 | 60.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 175.00 | 52.75 | 56.15 | 54.45 | 55.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 180.00 | 47.75 | 50.65 | 49.20 | 50.45 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 43.40 | 45.65 | 44.53 | 45.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 190.00 | 38.40 | 40.70 | 39.55 | 40.03 | -0.27 | -0.67% | 0.21 | 6 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 195.00 | 32.85 | 36.25 | 34.55 | 35.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 200.00 | 27.85 | 30.70 | 29.28 | 29.26 | -0.99 | -3.28% | 0.15 | 1 | 14 | 0.81 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 202.50 | 25.90 | 28.25 | 27.08 | % | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:08 PM EST | |||
| 205.00 | 23.45 | 25.75 | 24.60 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 207.50 | 20.45 | 23.30 | 21.88 | % | 0.11 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.09 | 5/8/2026 4:00:08 PM EST | |||
| 210.00 | 18.00 | 21.20 | 19.60 | 20.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 212.50 | 15.90 | 18.45 | 17.18 | 17.25 | % | 0.08 | 38 | 0 | 0.57 | 0.93 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:08 PM EST | |
| 215.00 | 13.85 | 16.15 | 15.00 | 16.18 | +1.23 | +8.23% | 0.07 | 12 | 14 | 0.53 | 0.91 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 217.50 | 11.55 | 13.80 | 12.68 | % | 0.06 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.19 | 5/8/2026 4:00:08 PM EST | |||
| 220.00 | 10.10 | 12.00 | 11.05 | 11.45 | +0.45 | +4.10% | 0.05 | 75 | 81 | 0.35 | 0.84 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 222.50 | 7.60 | 9.55 | 8.58 | 9.00 | +1.00 | +12.50% | 0.04 | 54 | 98 | 0.34 | 0.78 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 225.00 | 6.05 | 7.45 | 6.75 | 7.00 | -0.20 | -2.78% | 0.03 | 56 | 466 | 0.32 | 0.70 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 227.50 | 4.10 | 5.50 | 4.80 | 5.25 | +0.19 | +3.76% | 0.02 | 71 | 65 | 0.31 | 0.60 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 230.00 | 3.30 | 4.20 | 3.75 | 3.90 | -0.47 | -10.76% | 0.02 | 1,044 | 2,381 | 0.32 | 0.50 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 232.50 | 2.66 | 3.00 | 2.83 | 2.85 | -0.35 | -10.94% | 0.01 | 677 | 1,406 | 0.31 | 0.40 | 0.04 | -0.29 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 235.00 | 1.75 | 2.15 | 1.95 | 1.96 | -0.49 | -20.00% | 0.01 | 1,293 | 6,710 | 0.33 | 0.32 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 237.50 | 1.25 | 1.65 | 1.45 | 1.40 | -0.20 | -12.50% | 0.01 | 235 | 597 | 0.32 | 0.24 | 0.03 | -0.24 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 0.90 | 1.01 | 0.96 | 0.96 | -0.26 | -21.32% | 0.00 | 1,499 | 4,772 | 0.33 | 0.18 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 242.50 | 0.58 | 0.83 | 0.71 | 0.74 | -0.10 | -11.91% | 0.00 | 1,042 | 1,006 | 0.34 | 0.13 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 245.00 | 0.43 | 0.50 | 0.47 | 0.49 | -0.13 | -20.97% | 0.00 | 558 | 971 | 0.34 | 0.10 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 247.50 | 0.30 | 0.47 | 0.39 | 0.33 | -0.06 | -15.39% | 0.00 | 118 | 1,116 | 0.37 | 0.07 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 250.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 2,633 | 2,576 | 0.38 | 0.05 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 252.50 | 0.05 | 0.59 | 0.32 | 0.28 | +0.01 | +3.71% | 0.00 | 42 | 549 | 0.43 | 0.03 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 14 | 2,132 | 0.46 | 0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 257.50 | 0.05 | 0.39 | 0.22 | 0.11 | -0.12 | -52.18% | 0.00 | 18 | 735 | 0.44 | 0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 260.00 | 0.10 | 0.34 | 0.22 | 0.15 | +0.03 | +25.00% | 0.00 | 1,279 | 1,233 | 0.50 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 262.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 62 | 75 | 0.45 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 30 | 10,273 | 0.47 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 267.50 | 0.00 | 0.30 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 80 | 2,138 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 272.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 6,215 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 277.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 2,580 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 101 | 1,098 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 2,556 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 305.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 205 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 11 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST | |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 411 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 1,081 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 50 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 175 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 180.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 409 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.46 | 0.23 | 0.26 | +0.21 | +420.00% | 0.00 | 2 | 269 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,065 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 200.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 36 | 2,949 | 0.49 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 205.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 139 | 6,019 | 0.44 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 207.50 | 0.15 | 0.60 | 0.38 | 0.20 | -0.10 | -33.34% | 0.00 | 100 | 26 | 0.46 | -0.03 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 210.00 | 0.15 | 0.27 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 102 | 1,012 | 0.38 | -0.05 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 212.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.23 | -43.40% | 0.00 | 41 | 63 | 0.35 | -0.07 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 215.00 | 0.38 | 0.47 | 0.43 | 0.43 | -0.19 | -30.65% | 0.00 | 724 | 1,203 | 0.35 | -0.09 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 217.50 | 0.47 | 0.80 | 0.64 | 0.69 | -0.27 | -28.13% | 0.00 | 192 | 122 | 0.35 | -0.12 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 220.00 | 0.80 | 1.06 | 0.93 | 1.01 | -0.20 | -16.53% | 0.00 | 567 | 2,657 | 0.33 | -0.16 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 222.50 | 1.04 | 1.66 | 1.35 | 1.46 | -0.55 | -27.37% | 0.01 | 141 | 112 | 0.33 | -0.22 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 225.00 | 1.80 | 2.25 | 2.03 | 2.15 | -0.30 | -12.25% | 0.01 | 414 | 3,051 | 0.33 | -0.30 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 227.50 | 2.70 | 3.40 | 3.05 | 3.00 | -0.58 | -16.21% | 0.01 | 117 | 266 | 0.32 | -0.40 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 230.00 | 3.95 | 4.45 | 4.20 | 4.20 | -0.40 | -8.70% | 0.02 | 459 | 1,610 | 0.33 | -0.50 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 232.50 | 5.35 | 6.05 | 5.70 | 5.65 | -1.11 | -16.42% | 0.02 | 51 | 81 | 0.34 | -0.60 | 0.04 | -0.29 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 235.00 | 6.80 | 8.15 | 7.48 | 7.70 | -0.60 | -7.23% | 0.03 | 84 | 603 | 0.35 | -0.68 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 237.50 | 8.60 | 10.20 | 9.40 | 9.50 | -0.23 | -2.37% | 0.04 | 36 | 77 | 0.37 | -0.76 | 0.03 | -0.24 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 10.35 | 12.05 | 11.20 | 11.46 | -0.76 | -6.22% | 0.05 | 13 | 920 | 0.39 | -0.82 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 242.50 | 12.55 | 15.25 | 13.90 | 13.87 | -1.48 | -9.65% | 0.06 | 1 | 17 | 0.52 | -0.87 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 245.00 | 15.25 | 16.85 | 16.05 | 16.38 | +0.03 | +0.19% | 0.07 | 34 | 389 | 0.53 | -0.90 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 247.50 | 16.80 | 20.05 | 18.43 | 17.56 | -2.09 | -10.64% | 0.07 | 24 | 36 | 0.60 | -0.93 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 250.00 | 19.70 | 22.55 | 21.13 | 21.12 | -1.78 | -7.78% | 0.08 | 16 | 2,234 | 0.65 | -0.95 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 252.50 | 22.20 | 24.35 | 23.28 | 24.92 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.61 | -0.97 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 255.00 | 24.15 | 27.30 | 25.73 | 26.05 | -1.95 | -6.97% | 0.10 | 1 | 1,033 | 0.71 | -0.98 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 257.50 | 27.10 | 29.90 | 28.50 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.77 | -0.98 | 0.00 | -0.04 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 260.00 | 29.55 | 32.40 | 30.98 | 32.95 | 0.00 | 0.00% | 0.12 | 0 | 1,486 | 0.81 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 262.50 | 31.75 | 34.85 | 33.30 | 33.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | -0.99 | 0.00 | -0.02 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 265.00 | 34.40 | 37.45 | 35.93 | 37.15 | -0.93 | -2.45% | 0.14 | 1 | 68 | 0.88 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 267.50 | 36.10 | 40.00 | 38.05 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 270.00 | 39.40 | 42.30 | 40.85 | 40.64 | -0.81 | -1.96% | 0.15 | 11 | 682 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 272.50 | 41.75 | 44.80 | 43.28 | 49.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 275.00 | 44.50 | 47.35 | 45.93 | 47.09 | +0.69 | +1.49% | 0.17 | 1 | 209 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 277.50 | 47.05 | 49.85 | 48.45 | 51.41 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 280.00 | 49.55 | 52.35 | 50.95 | 50.96 | +0.34 | +0.68% | 0.18 | 2 | 777 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 285.00 | 53.80 | 57.35 | 55.58 | 56.05 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 290.00 | 59.55 | 62.35 | 60.95 | 62.06 | +0.16 | +0.26% | 0.21 | 2 | 268 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 295.00 | 64.55 | 67.35 | 65.95 | 65.96 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 300.00 | 69.50 | 71.80 | 70.65 | 71.35 | 0.00 | 0.00% | 0.24 | 0 | 360 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 305.00 | 74.55 | 77.35 | 75.95 | 53.35 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:08 PM EST |
| 310.00 | 79.50 | 82.35 | 80.93 | 87.05 | 0.00 | 0.00% | 0.26 | 0 | 223 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 315.00 | 83.85 | 87.10 | 85.48 | 58.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:08 PM EST |
| 320.00 | 89.50 | 92.05 | 90.78 | 91.80 | 0.00 | 0.00% | 0.28 | 0 | 148 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 325.00 | 93.85 | 97.25 | 95.55 | 73.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:08 PM EST |
| 330.00 | 99.15 | 101.90 | 100.53 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 335.00 | 103.95 | 107.25 | 105.60 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 340.00 | 108.85 | 112.40 | 110.63 | 113.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 345.00 | 114.25 | 117.35 | 115.80 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 350.00 | 119.55 | 122.35 | 120.95 | 123.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 355.00 | 123.85 | 127.35 | 125.60 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 360.00 | 128.85 | 132.25 | 130.55 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 370.00 | 139.25 | 142.20 | 140.73 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 380.00 | 149.20 | 151.75 | 150.48 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 390.00 | 159.25 | 162.30 | 160.78 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 400.00 | 169.25 | 172.20 | 170.73 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 410.00 | 178.90 | 182.25 | 180.58 | % | 0.44 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 420.00 | 189.05 | 192.40 | 190.73 | % | 0.45 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 430.00 | 199.00 | 202.50 | 200.75 | % | 0.47 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 440.00 | 208.85 | 212.40 | 210.63 | % | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 450.00 | 219.05 | 221.90 | 220.48 | % | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 460.00 | 228.85 | 231.90 | 230.38 | % | 0.50 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST |