Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $218.37 as of 5/15/2026 11:05:12 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 | 88.00 | 91.35 | 89.68 | 95.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 4:00:02 PM EST |
| 135.00 | 83.00 | 86.35 | 84.68 | % | 0.63 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 140.00 | 78.00 | 81.15 | 79.58 | % | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 145.00 | 73.00 | 76.35 | 74.68 | % | 0.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 150.00 | 68.00 | 71.35 | 69.68 | % | 0.46 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 155.00 | 63.00 | 66.15 | 64.58 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 160.00 | 58.05 | 61.35 | 59.70 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 165.00 | 53.05 | 55.95 | 54.50 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 170.00 | 48.05 | 51.25 | 49.65 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 175.00 | 43.05 | 46.40 | 44.73 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 180.00 | 38.05 | 41.20 | 39.63 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 185.00 | 33.10 | 36.45 | 34.78 | 58.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 5/14/2026 4:00:02 PM EST |
| 190.00 | 28.15 | 31.35 | 29.75 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/14/2026 4:00:02 PM EST | |||
| 192.50 | 25.65 | 28.85 | 27.25 | % | 0.14 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 5/14/2026 4:00:02 PM EST | |||
| 195.00 | 23.20 | 26.35 | 24.78 | % | 0.13 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 5/14/2026 4:00:02 PM EST | |||
| 197.50 | 20.75 | 23.90 | 22.33 | % | 0.11 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.06 | 5/14/2026 4:00:02 PM EST | |||
| 200.00 | 18.30 | 21.50 | 19.90 | 30.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.08 | 5/7/2026 | 5/14/2026 4:00:02 PM EST |
| 202.50 | 15.90 | 19.10 | 17.50 | 25.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.11 | 5/6/2026 | 5/14/2026 4:00:02 PM EST |
| 205.00 | 14.00 | 16.80 | 15.40 | 15.82 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.55 | 0.89 | 0.02 | -0.14 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 207.50 | 11.55 | 14.55 | 13.05 | 12.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.85 | 0.02 | -0.17 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 210.00 | 9.65 | 12.50 | 11.08 | 10.31 | -1.24 | -10.74% | 0.05 | 2 | 71 | 0.38 | 0.79 | 0.03 | -0.21 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 212.50 | 7.50 | 8.95 | 8.23 | 8.80 | -0.06 | -0.68% | 0.04 | 2 | 163 | 0.35 | 0.72 | 0.03 | -0.24 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 215.00 | 6.25 | 7.20 | 6.73 | 6.90 | +0.40 | +6.16% | 0.03 | 92 | 562 | 0.35 | 0.63 | 0.03 | -0.27 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 217.50 | 5.30 | 5.65 | 5.48 | 6.38 | +0.79 | +14.14% | 0.03 | 8 | 243 | 0.35 | 0.55 | 0.04 | -0.28 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 220.00 | 3.95 | 4.35 | 4.15 | 4.15 | +0.27 | +6.96% | 0.02 | 128 | 1,813 | 0.35 | 0.46 | 0.03 | -0.29 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 222.50 | 2.82 | 3.20 | 3.01 | 3.10 | +0.20 | +6.90% | 0.01 | 6 | 239 | 0.35 | 0.38 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 225.00 | 2.14 | 2.34 | 2.24 | 2.21 | +0.14 | +6.77% | 0.01 | 114 | 412 | 0.35 | 0.30 | 0.03 | -0.25 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 227.50 | 1.51 | 1.69 | 1.60 | 1.56 | +0.02 | +1.30% | 0.01 | 428 | 265 | 0.36 | 0.23 | 0.03 | -0.22 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 230.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.05 | -4.55% | 0.00 | 154 | 756 | 0.36 | 0.18 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 232.50 | 0.65 | 0.80 | 0.73 | 0.79 | -0.06 | -7.06% | 0.00 | 172 | 95 | 0.37 | 0.13 | 0.02 | -0.16 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 235.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.10 | -15.88% | 0.00 | 44 | 173 | 0.38 | 0.10 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 237.50 | 0.20 | 0.70 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 47 | 740 | 0.38 | 0.07 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 240.00 | 0.13 | 0.40 | 0.27 | 0.33 | +0.02 | +6.46% | 0.00 | 2 | 1,221 | 0.40 | 0.05 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 1.01 | 0.51 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 70 | 0.35 | 0.04 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 245.00 | 0.11 | 0.22 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 22 | 361 | 0.40 | 0.03 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 247.50 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 13 | 831 | 0.45 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 0.61 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.47 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.55 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.49 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 277.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:02 PM EST |
| 282.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 307.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.02 | 1.01 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.54 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.31 | 0.66 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.64 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 192.50 | 0.00 | 1.63 | 0.82 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 20 | 218 | 0.37 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 197.50 | 0.00 | 0.42 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.03 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 200.00 | 0.18 | 0.33 | 0.26 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 1,414 | 0.38 | -0.05 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 202.50 | 0.27 | 0.55 | 0.41 | 0.35 | 0.00 | 0.00% | 0.00 | 3 | 88 | 0.34 | -0.08 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 205.00 | 0.35 | 0.56 | 0.46 | 0.45 | -0.14 | -23.73% | 0.00 | 7 | 493 | 0.35 | -0.11 | 0.02 | -0.14 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 207.50 | 0.40 | 0.81 | 0.61 | 0.76 | -0.12 | -13.64% | 0.00 | 1 | 111 | 0.35 | -0.15 | 0.02 | -0.17 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 210.00 | 0.88 | 1.24 | 1.06 | 0.85 | -0.46 | -35.12% | 0.01 | 13 | 492 | 0.35 | -0.21 | 0.03 | -0.21 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 212.50 | 1.47 | 1.78 | 1.63 | 1.62 | -0.39 | -19.41% | 0.01 | 83 | 70 | 0.35 | -0.28 | 0.03 | -0.24 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 215.00 | 2.15 | 2.55 | 2.35 | 2.41 | -0.51 | -17.47% | 0.01 | 45 | 573 | 0.35 | -0.37 | 0.03 | -0.27 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 217.50 | 3.05 | 3.50 | 3.28 | 3.39 | -0.30 | -8.13% | 0.02 | 19 | 140 | 0.35 | -0.45 | 0.04 | -0.28 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 220.00 | 4.15 | 4.75 | 4.45 | 4.62 | -0.65 | -12.34% | 0.02 | 17 | 387 | 0.34 | -0.54 | 0.03 | -0.29 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 222.50 | 5.75 | 6.15 | 5.95 | 6.00 | -0.10 | -1.64% | 0.03 | 69 | 760 | 0.35 | -0.62 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 225.00 | 6.95 | 8.80 | 7.88 | 7.53 | -0.37 | -4.69% | 0.04 | 10 | 616 | 0.35 | -0.70 | 0.03 | -0.25 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 227.50 | 8.95 | 10.15 | 9.55 | 9.57 | -0.16 | -1.65% | 0.04 | 6 | 34 | 0.35 | -0.77 | 0.03 | -0.22 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 230.00 | 10.85 | 12.70 | 11.78 | 11.25 | -0.31 | -2.69% | 0.05 | 12 | 233 | 0.46 | -0.82 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 232.50 | 12.65 | 14.75 | 13.70 | 13.42 | -0.37 | -2.69% | 0.06 | 1 | 20 | 0.48 | -0.87 | 0.02 | -0.16 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 235.00 | 14.95 | 17.80 | 16.38 | 16.16 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.53 | -0.90 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 237.50 | 17.30 | 20.35 | 18.83 | 20.14 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | -0.93 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 240.00 | 19.70 | 22.00 | 20.85 | 20.97 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.57 | -0.95 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 242.50 | 22.10 | 25.00 | 23.55 | 17.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.96 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 245.00 | 24.55 | 27.50 | 26.03 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.60 | -0.97 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 247.50 | 26.60 | 29.80 | 28.20 | 22.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 250.00 | 29.55 | 32.45 | 31.00 | 29.26 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 4:00:02 PM EST |
| 252.50 | 32.00 | 34.85 | 33.43 | % | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/14/2026 4:00:02 PM EST | |||
| 255.00 | 34.50 | 37.30 | 35.90 | 40.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 4:00:02 PM EST |
| 257.50 | 37.00 | 39.60 | 38.30 | 34.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 260.00 | 39.50 | 42.20 | 40.85 | 36.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 262.50 | 42.00 | 44.70 | 43.35 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 265.00 | 44.50 | 47.15 | 45.83 | 41.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:02 PM EST |
| 267.50 | 47.00 | 49.75 | 48.38 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 270.00 | 49.50 | 52.15 | 50.83 | 22.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 4:00:02 PM EST |
| 272.50 | 52.00 | 54.60 | 53.30 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 275.00 | 54.50 | 57.10 | 55.80 | 46.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 4:00:02 PM EST |
| 277.50 | 57.00 | 59.60 | 58.30 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 280.00 | 59.50 | 62.00 | 60.75 | 27.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:02 PM EST |
| 282.50 | 62.00 | 64.90 | 63.45 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 285.00 | 64.50 | 67.40 | 65.95 | 66.18 | +0.02 | +0.03% | 0.23 | 5 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:02 PM EST |
| 287.50 | 67.00 | 69.85 | 68.43 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 290.00 | 69.50 | 72.10 | 70.80 | 36.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:02 PM EST |
| 292.50 | 72.00 | 74.95 | 73.48 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 295.00 | 74.50 | 76.90 | 75.70 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 297.50 | 77.00 | 79.50 | 78.25 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 300.00 | 79.50 | 82.10 | 80.80 | 73.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:02 PM EST |
| 302.50 | 81.50 | 84.50 | 83.00 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 305.00 | 84.50 | 86.95 | 85.73 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 307.50 | 87.00 | 89.55 | 88.28 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 310.00 | 89.50 | 92.05 | 90.78 | 54.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:02 PM EST |
| 315.00 | 94.50 | 97.20 | 95.85 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 320.00 | 99.50 | 102.05 | 100.78 | 63.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:02 PM EST |
| 325.00 | 104.50 | 107.20 | 105.85 | 72.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:02 PM EST |
| 330.00 | 109.50 | 112.20 | 110.85 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 335.00 | 114.50 | 117.00 | 115.75 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 340.00 | 119.50 | 122.00 | 120.75 | 87.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:02 PM EST |
| 345.00 | 124.50 | 126.90 | 125.70 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 350.00 | 129.50 | 132.25 | 130.88 | 97.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:02 PM EST |
| 355.00 | 134.50 | 136.95 | 135.73 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 360.00 | 139.50 | 142.25 | 140.88 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 365.00 | 144.50 | 146.95 | 145.73 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST | |||
| 370.00 | 149.50 | 151.95 | 150.73 | % | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:02 PM EST |