Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $229.32 as of 2/25/2026 12:55:16 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 | 123.00 | 126.30 | 124.65 | % | 1.08 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 120.00 | 118.10 | 121.35 | 119.73 | % | 1.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 125.00 | 113.20 | 116.40 | 114.80 | 168.80 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:08 PM EST |
| 130.00 | 108.25 | 111.55 | 109.90 | % | 0.85 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 135.00 | 103.40 | 106.65 | 105.03 | 97.65 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 140.00 | 98.55 | 101.75 | 100.15 | 150.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 2/4/2026 | 2/25/2026 12:59:08 PM EST |
| 145.00 | 93.70 | 96.95 | 95.33 | 158.09 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.02 | 11/5/2025 | 2/25/2026 12:59:08 PM EST |
| 150.00 | 88.80 | 92.10 | 90.45 | % | 0.60 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 2/25/2026 12:59:08 PM EST | |||
| 155.00 | 84.00 | 87.30 | 85.65 | 136.45 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.76 | 0.96 | 0.00 | -0.03 | 2/3/2026 | 2/25/2026 12:59:08 PM EST |
| 160.00 | 79.25 | 83.00 | 81.13 | 67.40 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.58 | 0.95 | 0.00 | -0.04 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 165.00 | 74.55 | 77.80 | 76.18 | 69.14 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.58 | 0.94 | 0.00 | -0.05 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 170.00 | 69.85 | 72.85 | 71.35 | 121.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.55 | 0.93 | 0.00 | -0.05 | 2/3/2026 | 2/25/2026 12:59:08 PM EST |
| 175.00 | 65.25 | 68.30 | 66.78 | 58.52 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.54 | 0.91 | 0.00 | -0.06 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 180.00 | 61.50 | 63.65 | 62.58 | 145.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.56 | 0.90 | 0.00 | -0.07 | 11/12/2025 | 2/25/2026 12:59:08 PM EST |
| 185.00 | 57.10 | 59.20 | 58.15 | 52.40 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.54 | 0.88 | 0.00 | -0.07 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 190.00 | 52.05 | 54.85 | 53.45 | 60.36 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.53 | 0.86 | 0.00 | -0.08 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 195.00 | 48.50 | 50.60 | 49.55 | 42.93 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.51 | 0.84 | 0.00 | -0.09 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 200.00 | 43.40 | 46.40 | 44.90 | 44.90 | +6.55 | +17.08% | 0.22 | 8 | 46 | 0.50 | 0.82 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 205.00 | 40.35 | 42.25 | 41.30 | 38.32 | +4.82 | +14.39% | 0.20 | 11 | 1 | 0.48 | 0.79 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 210.00 | 36.50 | 38.55 | 37.53 | 37.61 | +5.61 | +17.54% | 0.18 | 3 | 20 | 0.47 | 0.76 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 215.00 | 32.85 | 34.55 | 33.70 | 27.30 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.46 | 0.73 | 0.01 | -0.11 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 220.00 | 28.90 | 31.60 | 30.25 | 28.60 | +4.45 | +18.43% | 0.14 | 2 | 416 | 0.45 | 0.69 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 225.00 | 26.10 | 28.30 | 27.20 | 27.11 | +5.91 | +27.88% | 0.12 | 28 | 91 | 0.44 | 0.66 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 230.00 | 22.65 | 24.35 | 23.50 | 23.90 | +5.80 | +32.05% | 0.10 | 45 | 185 | 0.44 | 0.62 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 235.00 | 19.90 | 21.15 | 20.53 | 20.60 | +4.60 | +28.75% | 0.09 | 43 | 122 | 0.41 | 0.57 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 240.00 | 17.60 | 18.50 | 18.05 | 18.25 | +4.85 | +36.20% | 0.08 | 64 | 141 | 0.42 | 0.53 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 245.00 | 15.40 | 16.05 | 15.73 | 15.49 | +3.79 | +32.40% | 0.06 | 52 | 148 | 0.41 | 0.49 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 250.00 | 13.50 | 13.75 | 13.63 | 12.90 | +3.20 | +32.99% | 0.05 | 78 | 231 | 0.41 | 0.44 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 255.00 | 11.35 | 11.80 | 11.58 | 11.55 | +3.59 | +45.11% | 0.05 | 88 | 32 | 0.41 | 0.40 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 260.00 | 9.65 | 10.10 | 9.88 | 9.78 | +3.03 | +44.89% | 0.04 | 33 | 452 | 0.40 | 0.36 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 265.00 | 8.15 | 8.50 | 8.33 | 8.35 | +2.45 | +41.53% | 0.03 | 20 | 24 | 0.39 | 0.32 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 270.00 | 6.80 | 7.15 | 6.98 | 6.85 | +2.53 | +58.57% | 0.03 | 26 | 555 | 0.39 | 0.28 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 275.00 | 5.65 | 6.10 | 5.88 | 5.86 | +2.16 | +58.38% | 0.02 | 5,099 | 127 | 0.39 | 0.24 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 280.00 | 4.65 | 4.95 | 4.80 | 4.94 | +1.81 | +57.83% | 0.02 | 24 | 811 | 0.38 | 0.21 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 285.00 | 3.80 | 4.40 | 4.10 | 3.97 | +1.45 | +57.54% | 0.01 | 4 | 24 | 0.39 | 0.18 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 290.00 | 3.15 | 3.95 | 3.55 | 3.35 | +1.59 | +90.35% | 0.01 | 44 | 508 | 0.38 | 0.15 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 295.00 | 2.33 | 2.94 | 2.64 | 2.59 | +0.94 | +56.97% | 0.01 | 4 | 41 | 0.38 | 0.13 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 300.00 | 2.15 | 2.30 | 2.23 | 2.25 | +0.85 | +60.72% | 0.01 | 109 | 1,471 | 0.38 | 0.11 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 305.00 | 1.60 | 2.07 | 1.84 | 1.79 | +0.75 | +72.12% | 0.01 | 2 | 14 | 0.38 | 0.09 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 310.00 | 1.23 | 1.58 | 1.41 | 1.45 | +0.50 | +52.64% | 0.00 | 8 | 821 | 0.37 | 0.07 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 315.00 | 0.91 | 1.31 | 1.11 | 1.17 | +0.34 | +40.97% | 0.00 | 1 | 201 | 0.37 | 0.06 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 320.00 | 0.70 | 1.10 | 0.90 | 0.87 | +0.22 | +33.85% | 0.00 | 11 | 516 | 0.37 | 0.05 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 325.00 | 0.29 | 0.94 | 0.62 | 0.75 | +0.10 | +15.39% | 0.00 | 3 | 6 | 0.35 | 0.04 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 330.00 | 0.40 | 0.86 | 0.63 | 0.58 | +0.02 | +3.58% | 0.00 | 17 | 330 | 0.37 | 0.03 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 335.00 | 0.17 | 0.85 | 0.51 | 0.42 | -0.10 | -19.24% | 0.00 | 1 | 28 | 0.36 | 0.03 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 340.00 | 0.16 | 0.61 | 0.39 | 0.52 | +0.01 | +1.97% | 0.00 | 7 | 272 | 0.36 | 0.02 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 345.00 | 0.03 | 0.69 | 0.36 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 2/25/2026 12:59:08 PM EST | |||
| 350.00 | 0.00 | 0.46 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.41 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.43 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 370.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.42 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 380.00 | 0.00 | 0.26 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 390.00 | 0.00 | 0.49 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 12:59:08 PM EST |
| 400.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 410.00 | 0.00 | 0.27 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:59:08 PM EST |
| 420.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:08 PM EST |
| 430.00 | 0.00 | 0.26 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:08 PM EST |
| 440.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:08 PM EST |
| 450.00 | 0.00 | 0.29 | 0.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 12:59:08 PM EST |
| 460.00 | 0.00 | 0.68 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/25/2026 12:59:08 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 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 120.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 125.00 | 0.00 | 0.78 | 0.39 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 130.00 | 0.00 | 0.76 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 135.00 | 0.00 | 1.04 | 0.52 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 140.00 | 0.33 | 0.60 | 0.47 | 0.55 | -0.30 | -35.30% | 0.00 | 8 | 17 | 0.59 | -0.02 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 145.00 | 0.45 | 0.82 | 0.64 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.03 | 0.00 | -0.02 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 150.00 | 0.72 | 0.92 | 0.82 | 0.83 | -0.73 | -46.80% | 0.01 | 18 | 71 | 0.58 | -0.03 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 155.00 | 0.81 | 1.24 | 1.03 | 1.02 | -0.44 | -30.14% | 0.01 | 50 | 45 | 0.57 | -0.04 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 160.00 | 0.82 | 1.35 | 1.09 | 1.26 | -0.51 | -28.82% | 0.01 | 31 | 85 | 0.54 | -0.05 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 165.00 | 1.13 | 2.16 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.55 | -0.06 | 0.00 | -0.05 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 170.00 | 1.44 | 2.77 | 2.11 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.55 | -0.07 | 0.00 | -0.05 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 175.00 | 1.84 | 2.50 | 2.17 | 2.20 | -0.90 | -29.04% | 0.01 | 6 | 23 | 0.52 | -0.09 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 180.00 | 2.26 | 2.92 | 2.59 | 2.69 | -1.06 | -28.27% | 0.01 | 8 | 418 | 0.50 | -0.10 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 185.00 | 2.77 | 3.40 | 3.09 | 3.15 | -1.30 | -29.22% | 0.02 | 2 | 213 | 0.49 | -0.12 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 190.00 | 3.50 | 3.95 | 3.73 | 3.75 | -1.30 | -25.75% | 0.02 | 4 | 120 | 0.48 | -0.14 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 195.00 | 4.10 | 4.65 | 4.38 | 4.50 | -1.65 | -26.83% | 0.02 | 10 | 56 | 0.47 | -0.16 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 200.00 | 5.20 | 5.60 | 5.40 | 5.48 | -2.12 | -27.90% | 0.03 | 58 | 351 | 0.47 | -0.18 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 205.00 | 6.25 | 6.45 | 6.35 | 6.48 | -2.32 | -26.37% | 0.03 | 15 | 22 | 0.46 | -0.21 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 210.00 | 7.15 | 8.05 | 7.60 | 7.50 | -2.70 | -26.48% | 0.04 | 8 | 334 | 0.45 | -0.24 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 215.00 | 8.70 | 9.00 | 8.85 | 9.10 | -2.65 | -22.56% | 0.04 | 1 | 11 | 0.45 | -0.27 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 220.00 | 10.20 | 10.50 | 10.35 | 10.25 | -3.70 | -26.53% | 0.05 | 15 | 796 | 0.44 | -0.31 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 225.00 | 11.90 | 12.35 | 12.13 | 12.25 | -3.37 | -21.58% | 0.05 | 9 | 14 | 0.43 | -0.34 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 230.00 | 13.85 | 14.15 | 14.00 | 13.97 | -4.70 | -25.18% | 0.06 | 17 | 486 | 0.43 | -0.38 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 235.00 | 15.35 | 16.25 | 15.80 | 16.10 | -4.60 | -22.23% | 0.07 | 20 | 28 | 0.42 | -0.43 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 240.00 | 18.20 | 18.60 | 18.40 | 18.55 | -4.60 | -19.87% | 0.08 | 47 | 423 | 0.41 | -0.47 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 245.00 | 20.75 | 21.15 | 20.95 | 21.15 | -5.00 | -19.12% | 0.09 | 32 | 8 | 0.41 | -0.51 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 250.00 | 23.55 | 24.35 | 23.95 | 23.90 | -5.40 | -18.43% | 0.10 | 32 | 828 | 0.41 | -0.56 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 255.00 | 25.85 | 27.05 | 26.45 | 27.50 | -5.28 | -16.11% | 0.10 | 2 | 41 | 0.39 | -0.60 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 260.00 | 29.55 | 31.25 | 30.40 | 33.83 | -2.59 | -7.12% | 0.12 | 1 | 1,297 | 0.40 | -0.64 | 0.01 | -0.11 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 265.00 | 32.80 | 34.50 | 33.65 | 34.62 | -8.10 | -18.97% | 0.13 | 1 | 2 | 0.39 | -0.68 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 270.00 | 36.15 | 38.10 | 37.13 | 38.33 | -6.67 | -14.83% | 0.14 | 1 | 795 | 0.38 | -0.72 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 275.00 | 39.95 | 42.30 | 41.13 | 51.12 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | -0.76 | 0.01 | -0.09 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 280.00 | 43.90 | 46.20 | 45.05 | 45.26 | -7.41 | -14.07% | 0.16 | 5 | 870 | 0.37 | -0.79 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 285.00 | 48.15 | 50.40 | 49.28 | 50.87 | +12.02 | +30.94% | 0.17 | 3 | 2 | 0.37 | -0.82 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 290.00 | 52.25 | 54.65 | 53.45 | 53.71 | -7.57 | -12.36% | 0.18 | 5 | 286 | 0.36 | -0.85 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 295.00 | 56.80 | 59.10 | 57.95 | 62.95 | % | 0.20 | 4 | 0 | 0.35 | -0.87 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 12:59:08 PM EST | |
| 300.00 | 61.45 | 63.60 | 62.53 | 64.32 | +9.68 | +17.72% | 0.21 | 6 | 411 | 0.34 | -0.89 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 305.00 | 65.65 | 68.25 | 66.95 | % | 0.22 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.04 | 2/25/2026 12:59:08 PM EST | |||
| 310.00 | 70.35 | 73.60 | 71.98 | 73.90 | -6.70 | -8.32% | 0.23 | 2 | 242 | 0.44 | -0.93 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 315.00 | 75.50 | 78.45 | 76.98 | % | 0.24 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 2/25/2026 12:59:08 PM EST | |||
| 320.00 | 80.40 | 83.30 | 81.85 | 87.65 | -2.70 | -2.99% | 0.26 | 1 | 155 | 0.45 | -0.95 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 325.00 | 85.00 | 88.25 | 86.63 | % | 0.27 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 2/25/2026 12:59:08 PM EST | |||
| 330.00 | 89.95 | 93.20 | 91.58 | 72.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 2/12/2026 | 2/25/2026 12:59:08 PM EST |
| 335.00 | 94.95 | 98.25 | 96.60 | % | 0.29 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 2/25/2026 12:59:08 PM EST | |||
| 340.00 | 99.95 | 103.25 | 101.60 | 35.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/2/2026 | 2/25/2026 12:59:08 PM EST |
| 345.00 | 104.95 | 108.25 | 106.60 | % | 0.31 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/25/2026 12:59:08 PM EST | |||
| 350.00 | 109.95 | 113.25 | 111.60 | 48.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/25/2026 12:59:08 PM EST |
| 360.00 | 119.95 | 123.25 | 121.60 | 115.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 370.00 | 129.95 | 133.20 | 131.58 | % | 0.36 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 380.00 | 139.95 | 143.20 | 141.58 | 86.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 12:59:08 PM EST |
| 390.00 | 149.95 | 153.20 | 151.58 | 98.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 12:59:08 PM EST |
| 400.00 | 159.95 | 163.20 | 161.58 | % | 0.40 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 410.00 | 169.95 | 173.25 | 171.60 | % | 0.42 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 420.00 | 179.95 | 183.20 | 181.58 | % | 0.43 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 430.00 | 189.95 | 193.20 | 191.58 | % | 0.45 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 440.00 | 199.95 | 203.25 | 201.60 | 117.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/25/2026 12:59:08 PM EST |
| 450.00 | 209.95 | 213.25 | 211.60 | % | 0.47 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 460.00 | 219.95 | 223.20 | 221.58 | % | 0.48 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST |