Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $264.22 as of 5/29/2026 10:54:52 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 | 157.70 | 161.60 | 159.65 | 157.18 | +18.93 | +13.70% | 1.23 | 2 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 135.00 | 152.70 | 156.55 | 154.63 | 128.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 140.00 | 147.70 | 151.55 | 149.63 | 79.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:58 AM EST |
| 145.00 | 142.70 | 146.55 | 144.63 | 118.52 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:58 AM EST |
| 150.00 | 137.70 | 141.60 | 139.65 | 63.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:58 AM EST |
| 155.00 | 132.90 | 136.60 | 134.75 | 109.42 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 160.00 | 127.70 | 131.60 | 129.65 | % | 0.81 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 165.00 | 122.75 | 126.60 | 124.68 | % | 0.76 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 170.00 | 117.70 | 121.60 | 119.65 | % | 0.70 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 175.00 | 112.85 | 116.60 | 114.73 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 180.00 | 107.70 | 111.60 | 109.65 | 54.72 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:58 AM EST |
| 185.00 | 103.00 | 106.65 | 104.83 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 190.00 | 97.75 | 101.65 | 99.70 | 72.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 195.00 | 92.75 | 96.65 | 94.70 | 43.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:58 AM EST |
| 197.50 | 90.25 | 94.15 | 92.20 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 200.00 | 87.80 | 91.65 | 89.73 | 63.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 202.50 | 85.40 | 89.15 | 87.28 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 205.00 | 82.75 | 86.75 | 84.75 | 58.00 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:58 AM EST |
| 207.50 | 80.25 | 84.15 | 82.20 | % | 0.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 210.00 | 77.75 | 81.65 | 79.70 | 55.55 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 212.50 | 75.40 | 79.15 | 77.28 | 15.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:58 AM EST |
| 215.00 | 72.75 | 76.65 | 74.70 | 49.30 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 217.50 | 70.25 | 74.20 | 72.23 | 33.22 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:58 AM EST |
| 220.00 | 67.85 | 71.80 | 69.83 | 45.90 | 0.00 | 0.00% | 0.32 | 0 | 139 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 222.50 | 65.30 | 69.20 | 67.25 | 37.50 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:58 AM EST |
| 225.00 | 63.35 | 66.70 | 65.03 | 66.05 | +25.10 | +61.30% | 0.29 | 3 | 80 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 227.50 | 60.50 | 63.80 | 62.15 | 50.81 | +14.32 | +39.25% | 0.27 | 1 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 230.00 | 58.60 | 61.75 | 60.18 | 61.10 | +26.75 | +77.88% | 0.26 | 10 | 187 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 232.50 | 55.90 | 59.25 | 57.58 | 55.97 | +23.82 | +74.09% | 0.25 | 1 | 53 | 0.99 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 235.00 | 53.45 | 56.80 | 55.13 | 42.20 | +12.97 | +44.38% | 0.23 | 1 | 201 | 1.02 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 237.50 | 50.50 | 54.35 | 52.43 | 30.03 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.04 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 240.00 | 48.85 | 51.85 | 50.35 | 47.79 | +23.33 | +95.38% | 0.21 | 14 | 338 | 0.86 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 242.50 | 46.05 | 49.40 | 47.73 | 45.00 | +25.45 | +130.18% | 0.20 | 5 | 138 | 0.90 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 245.00 | 43.20 | 47.00 | 45.10 | 43.77 | +23.77 | +118.85% | 0.18 | 18 | 436 | 0.82 | 0.97 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 247.50 | 41.35 | 44.60 | 42.98 | 35.80 | +19.63 | +121.40% | 0.17 | 21 | 419 | 0.79 | 0.96 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 250.00 | 39.05 | 42.00 | 40.53 | 40.00 | +23.90 | +148.45% | 0.16 | 43 | 726 | 0.73 | 0.95 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 252.50 | 36.25 | 39.80 | 38.03 | 34.95 | +22.92 | +190.53% | 0.15 | 6 | 116 | 0.48 | 0.94 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 255.00 | 34.30 | 36.30 | 35.30 | 35.80 | +23.58 | +192.97% | 0.14 | 115 | 410 | 0.69 | 0.92 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 257.50 | 32.05 | 35.10 | 33.58 | 31.60 | +21.40 | +209.81% | 0.13 | 31 | 73 | 0.52 | 0.90 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 260.00 | 29.45 | 32.30 | 30.88 | 31.00 | +22.11 | +248.71% | 0.12 | 208 | 1,061 | 0.55 | 0.88 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 262.50 | 28.60 | 29.80 | 29.20 | 28.00 | +21.00 | +300.00% | 0.11 | 152 | 299 | 0.54 | 0.86 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 265.00 | 25.95 | 27.40 | 26.68 | 26.65 | +20.05 | +303.79% | 0.10 | 383 | 794 | 0.55 | 0.83 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 267.50 | 23.60 | 25.30 | 24.45 | 25.95 | +20.70 | +394.29% | 0.09 | 100 | 308 | 0.53 | 0.80 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 270.00 | 21.45 | 23.20 | 22.33 | 22.43 | +18.08 | +415.64% | 0.08 | 436 | 1,121 | 0.54 | 0.76 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 272.50 | 19.55 | 21.90 | 20.73 | 20.50 | +16.95 | +477.47% | 0.08 | 79 | 164 | 0.53 | 0.72 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 275.00 | 18.05 | 19.70 | 18.88 | 18.89 | +15.91 | +533.90% | 0.07 | 385 | 1,033 | 0.53 | 0.68 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 277.50 | 15.85 | 18.85 | 17.35 | 18.16 | +15.65 | +623.51% | 0.06 | 136 | 266 | 0.55 | 0.63 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 280.00 | 14.60 | 16.20 | 15.40 | 15.24 | +13.24 | +662.00% | 0.06 | 2,252 | 2,102 | 0.55 | 0.58 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 282.50 | 13.25 | 14.60 | 13.93 | 14.90 | +13.25 | +803.03% | 0.05 | 135 | 25 | 0.55 | 0.54 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 285.00 | 11.90 | 13.55 | 12.73 | 12.50 | +11.15 | +825.93% | 0.04 | 1,586 | 353 | 0.55 | 0.49 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 287.50 | 10.65 | 11.60 | 11.13 | 10.95 | +9.88 | +923.37% | 0.04 | 1,375 | 21 | 0.56 | 0.44 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 290.00 | 9.20 | 10.35 | 9.78 | 9.75 | +8.80 | +926.32% | 0.03 | 1,641 | 764 | 0.57 | 0.40 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 292.50 | 8.05 | 9.45 | 8.75 | 8.72 | +7.92 | +990.00% | 0.03 | 277 | 8 | 0.58 | 0.36 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 295.00 | 7.60 | 8.65 | 8.13 | 8.15 | +7.23 | +785.87% | 0.03 | 1,884 | 1,557 | 0.58 | 0.32 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 297.50 | 6.85 | 7.80 | 7.33 | 7.30 | +6.80 | +1,360.00% | 0.02 | 85 | 8 | 0.59 | 0.29 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 300.00 | 6.15 | 6.75 | 6.45 | 6.70 | +6.23 | +1,325.54% | 0.02 | 5,501 | 809 | 0.61 | 0.25 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 302.50 | 5.50 | 6.85 | 6.18 | 6.40 | % | 0.02 | 53 | 0 | 0.60 | 0.22 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 305.00 | 4.95 | 5.40 | 5.18 | 5.08 | +4.63 | +1,028.89% | 0.02 | 211 | 40 | 0.62 | 0.20 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 307.50 | 4.40 | 5.05 | 4.73 | 5.17 | % | 0.02 | 41 | 0 | 0.60 | 0.17 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 310.00 | 4.00 | 4.20 | 4.10 | 4.24 | +3.98 | +1,530.77% | 0.01 | 447 | 90 | 0.64 | 0.15 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 312.50 | 3.60 | 4.20 | 3.90 | 3.65 | % | 0.01 | 32 | 0 | 0.62 | 0.13 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 315.00 | 3.25 | 4.20 | 3.73 | 3.95 | +3.61 | +1,061.77% | 0.01 | 263 | 2 | 0.66 | 0.12 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 317.50 | 2.91 | 3.30 | 3.11 | 3.30 | % | 0.01 | 16 | 0 | 0.63 | 0.10 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 320.00 | 2.70 | 3.20 | 2.95 | 2.73 | +2.52 | +1,200.00% | 0.01 | 242 | 28 | 0.70 | 0.08 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 325.00 | 2.15 | 2.50 | 2.33 | 2.50 | +2.25 | +900.00% | 0.01 | 126 | 13 | 0.69 | 0.06 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 330.00 | 1.82 | 2.37 | 2.10 | 2.05 | +1.80 | +720.00% | 0.01 | 210 | 2 | 0.73 | 0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 335.00 | 1.58 | 1.85 | 1.72 | 1.65 | +1.32 | +400.00% | 0.01 | 270 | 1 | 0.78 | 0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 340.00 | 1.30 | 1.71 | 1.51 | 1.45 | +1.10 | +314.29% | 0.00 | 36 | 2 | 1.07 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 345.00 | 0.99 | 1.65 | 1.32 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.04 | 5/29/2026 9:58:58 AM EST | |||
| 350.00 | 0.97 | 1.20 | 1.09 | 1.20 | +1.12 | +1,400.00% | 0.00 | 42 | 10 | 0.77 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 360.00 | 0.71 | 1.05 | 0.88 | 0.83 | +0.81 | +4,050.00% | 0.00 | 43 | 38 | 1.27 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 370.00 | 0.68 | 0.80 | 0.74 | 0.77 | +0.75 | +3,750.00% | 0.00 | 43 | 30 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:58 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 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:58 AM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:58:58 AM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:58 AM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.20 | % | 0.01 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 9:58:58 AM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:58 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 446 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:58 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:58 AM EST |
| 195.00 | 0.00 | 1.96 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:58 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:58 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 210.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 212.50 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 183 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 217.50 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 630 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 222.50 | 0.03 | 0.15 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 65 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 9 | 287 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 227.50 | 0.00 | 2.10 | 1.05 | 0.40 | +0.14 | +53.85% | 0.00 | 3 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 230.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 25 | 245 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 232.50 | 0.05 | 0.17 | 0.11 | 0.09 | -0.16 | -64.00% | 0.00 | 7 | 67 | 0.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 23 | 141 | 0.66 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 237.50 | 0.01 | 0.50 | 0.26 | 2.58 | +2.14 | +486.37% | 0.00 | 2 | 862 | 0.72 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 240.00 | 0.16 | 0.26 | 0.21 | 0.18 | -0.30 | -62.50% | 0.00 | 31 | 272 | 0.61 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 242.50 | 0.00 | 0.88 | 0.44 | 0.28 | -0.36 | -56.25% | 0.00 | 1 | 77 | 0.96 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 245.00 | 0.10 | 0.53 | 0.32 | 0.25 | -0.61 | -70.93% | 0.00 | 22 | 958 | 0.57 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 247.50 | 0.21 | 0.45 | 0.33 | 0.36 | -0.80 | -68.97% | 0.00 | 28 | 70 | 0.55 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 250.00 | 0.40 | 0.80 | 0.60 | 0.44 | -1.11 | -71.62% | 0.00 | 59 | 352 | 0.58 | -0.05 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 252.50 | 0.44 | 0.95 | 0.70 | 0.71 | -1.41 | -66.51% | 0.00 | 2 | 73 | 0.56 | -0.06 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 255.00 | 0.66 | 0.88 | 0.77 | 0.75 | -1.80 | -70.59% | 0.00 | 63 | 237 | 0.56 | -0.08 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 257.50 | 0.83 | 0.99 | 0.91 | 0.81 | -2.81 | -77.63% | 0.00 | 35 | 190 | 0.55 | -0.10 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 260.00 | 0.90 | 1.18 | 1.04 | 1.13 | -3.28 | -74.38% | 0.00 | 122 | 281 | 0.54 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 262.50 | 1.31 | 1.53 | 1.42 | 1.50 | -4.38 | -74.49% | 0.01 | 11 | 29 | 0.54 | -0.14 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 265.00 | 1.59 | 1.90 | 1.75 | 1.77 | -4.93 | -73.59% | 0.01 | 67 | 347 | 0.54 | -0.17 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 267.50 | 1.93 | 2.51 | 2.22 | 2.57 | -6.23 | -70.80% | 0.01 | 5 | 30 | 0.54 | -0.20 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 270.00 | 2.44 | 2.80 | 2.62 | 2.32 | -7.62 | -76.66% | 0.01 | 565 | 33 | 0.54 | -0.24 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 272.50 | 3.00 | 3.40 | 3.20 | 2.97 | -8.72 | -74.60% | 0.01 | 271 | 8 | 0.53 | -0.28 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 275.00 | 3.60 | 3.90 | 3.75 | 3.50 | -11.52 | -76.70% | 0.01 | 63 | 9 | 0.53 | -0.32 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 277.50 | 4.35 | 4.90 | 4.63 | 4.29 | -10.08 | -70.15% | 0.02 | 121 | 4 | 0.53 | -0.37 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 280.00 | 5.05 | 5.80 | 5.43 | 5.26 | -50.87 | -90.63% | 0.02 | 265 | 0 | 0.53 | -0.42 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 282.50 | 6.20 | 6.85 | 6.53 | 6.40 | % | 0.02 | 36 | 0 | 0.56 | -0.46 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 285.00 | 7.00 | 8.10 | 7.55 | 7.50 | -51.62 | -87.32% | 0.03 | 56 | 0 | 0.54 | -0.51 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 287.50 | 8.50 | 9.50 | 9.00 | 8.81 | % | 0.03 | 21 | 0 | 0.56 | -0.56 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 290.00 | 9.80 | 10.80 | 10.30 | 10.00 | -52.98 | -84.13% | 0.04 | 100 | 0 | 0.57 | -0.60 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 292.50 | 10.80 | 12.70 | 11.75 | 12.62 | % | 0.04 | 6 | 0 | 0.59 | -0.64 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 295.00 | 11.70 | 13.95 | 12.83 | 14.33 | -53.64 | -78.92% | 0.04 | 3 | 0 | 0.58 | -0.68 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 297.50 | 13.25 | 15.80 | 14.53 | 16.12 | % | 0.05 | 3 | 0 | 0.61 | -0.71 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 300.00 | 14.90 | 17.85 | 16.38 | 17.10 | -29.90 | -63.62% | 0.05 | 10 | 1 | 0.60 | -0.75 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 302.50 | 16.65 | 19.30 | 17.98 | 19.10 | % | 0.06 | 4 | 0 | 0.60 | -0.78 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 305.00 | 18.45 | 21.45 | 19.95 | 21.94 | -58.16 | -72.61% | 0.07 | 2 | 0 | 0.60 | -0.80 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 9:58:58 AM EST |
| 307.50 | 20.40 | 23.25 | 21.83 | 24.00 | % | 0.07 | 4 | 0 | 0.62 | -0.83 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 310.00 | 22.40 | 25.85 | 24.13 | 26.12 | % | 0.08 | 6 | 0 | 0.79 | -0.85 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 312.50 | 24.50 | 27.25 | 25.88 | 28.28 | % | 0.08 | 6 | 0 | 0.80 | -0.87 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 315.00 | 26.65 | 29.60 | 28.13 | 30.46 | % | 0.09 | 2 | 0 | 0.77 | -0.89 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 9:58:58 AM EST | |
| 317.50 | 28.85 | 32.15 | 30.50 | % | 0.10 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.26 | 5/29/2026 9:58:58 AM EST | |||
| 320.00 | 31.05 | 34.25 | 32.65 | % | 0.10 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.23 | 5/29/2026 9:58:58 AM EST | |||
| 325.00 | 35.60 | 39.15 | 37.38 | % | 0.12 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.19 | 5/29/2026 9:58:58 AM EST | |||
| 330.00 | 40.25 | 43.70 | 41.98 | 77.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.96 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 9:58:58 AM EST |
| 335.00 | 45.00 | 48.90 | 46.95 | % | 0.14 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.11 | 5/29/2026 9:58:58 AM EST | |||
| 340.00 | 49.75 | 53.55 | 51.65 | % | 0.15 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.06 | 5/29/2026 9:58:58 AM EST | |||
| 345.00 | 54.55 | 58.50 | 56.53 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 5/29/2026 9:58:58 AM EST | |||
| 350.00 | 59.40 | 62.80 | 61.10 | 90.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 360.00 | 69.15 | 73.15 | 71.15 | 100.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |
| 370.00 | 78.95 | 82.95 | 80.95 | 112.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:58 AM EST |