Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $257.20 as of 5/22/2026 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 143.25 | 145.35 | 144.30 | 110.34 | 0.00 | 0.00% | 1.31 | 0 | 44 | 1.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 138.25 | 140.40 | 139.33 | 116.10 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 133.25 | 135.40 | 134.33 | 107.55 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 128.30 | 130.45 | 129.38 | 104.56 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 123.30 | 125.45 | 124.38 | % | 0.96 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 135.00 | 118.30 | 120.45 | 119.38 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 140.00 | 113.35 | 115.50 | 114.43 | 89.87 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 108.35 | 110.50 | 109.43 | 78.82 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 103.40 | 105.55 | 104.48 | 83.65 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 98.40 | 100.55 | 99.48 | 76.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 93.45 | 95.60 | 94.53 | 82.09 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 88.45 | 90.60 | 89.53 | 64.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 83.50 | 85.65 | 84.58 | 89.00 | +28.70 | +47.60% | 0.50 | 1 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 78.55 | 80.70 | 79.63 | 71.26 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 73.60 | 75.70 | 74.65 | 78.07 | +16.87 | +27.57% | 0.41 | 70 | 2 | 0.85 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 68.65 | 70.75 | 69.70 | 36.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 63.70 | 65.80 | 64.75 | 68.10 | +31.90 | +88.13% | 0.34 | 26 | 69 | 0.75 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 58.65 | 61.00 | 59.83 | 25.60 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.71 | 0.98 | 0.00 | -0.05 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 197.50 | 56.55 | 58.55 | 57.55 | % | 0.29 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 200.00 | 53.80 | 56.10 | 54.95 | 55.42 | +4.42 | +8.67% | 0.27 | 279 | 346 | 0.66 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 202.50 | 51.45 | 53.65 | 52.55 | 60.13 | +36.44 | +153.82% | 0.26 | 5 | 5 | 0.65 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 205.00 | 49.05 | 51.20 | 50.13 | 52.95 | +13.19 | +33.18% | 0.24 | 1 | 128 | 0.62 | 0.96 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 207.50 | 46.50 | 48.80 | 47.65 | 55.33 | +35.98 | +185.95% | 0.23 | 5 | 5 | 0.60 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 44.35 | 46.35 | 45.35 | 45.60 | +10.28 | +29.11% | 0.22 | 3 | 148 | 0.58 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 212.50 | 41.75 | 43.95 | 42.85 | 14.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | 0.94 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 215.00 | 39.55 | 41.60 | 40.58 | 45.53 | +7.53 | +19.82% | 0.19 | 1 | 526 | 0.54 | 0.93 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 217.50 | 37.10 | 39.25 | 38.18 | % | 0.18 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 220.00 | 34.95 | 36.60 | 35.78 | 36.00 | +2.00 | +5.89% | 0.16 | 570 | 1,937 | 0.39 | 0.91 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 222.50 | 32.55 | 34.70 | 33.63 | 36.18 | +4.56 | +14.43% | 0.15 | 7 | 68 | 0.40 | 0.89 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 30.35 | 32.45 | 31.40 | 33.95 | +4.18 | +14.05% | 0.14 | 58 | 648 | 0.40 | 0.88 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 227.50 | 28.35 | 30.30 | 29.33 | 33.00 | +6.00 | +22.23% | 0.13 | 4 | 39 | 0.41 | 0.86 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 26.10 | 28.15 | 27.13 | 27.50 | +0.79 | +2.96% | 0.12 | 120 | 1,218 | 0.40 | 0.84 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 232.50 | 24.10 | 26.10 | 25.10 | 27.40 | +11.75 | +75.08% | 0.11 | 5 | 25 | 0.40 | 0.82 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 22.45 | 24.10 | 23.28 | 23.15 | +0.25 | +1.10% | 0.10 | 129 | 1,143 | 0.41 | 0.79 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 237.50 | 20.40 | 22.15 | 21.28 | 22.90 | +2.26 | +10.95% | 0.09 | 19 | 57 | 0.40 | 0.76 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 18.70 | 20.25 | 19.48 | 19.75 | +0.60 | +3.14% | 0.08 | 272 | 3,211 | 0.40 | 0.73 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 242.50 | 17.10 | 18.60 | 17.85 | 18.77 | +3.27 | +21.10% | 0.07 | 117 | 571 | 0.40 | 0.70 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 15.45 | 16.90 | 16.18 | 16.50 | +0.75 | +4.77% | 0.07 | 247 | 1,105 | 0.40 | 0.66 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 247.50 | 14.15 | 15.35 | 14.75 | 17.95 | +3.43 | +23.63% | 0.06 | 7 | 47 | 0.40 | 0.63 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 13.00 | 13.70 | 13.35 | 13.85 | +0.75 | +5.73% | 0.05 | 871 | 3,672 | 0.40 | 0.59 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 10.50 | 11.25 | 10.88 | 11.27 | +0.67 | +6.33% | 0.04 | 631 | 1,457 | 0.40 | 0.52 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 8.50 | 8.90 | 8.70 | 8.90 | +0.40 | +4.71% | 0.03 | 1,519 | 2,628 | 0.40 | 0.45 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 6.80 | 7.30 | 7.05 | 7.15 | +0.45 | +6.72% | 0.03 | 499 | 1,952 | 0.41 | 0.38 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 5.40 | 5.85 | 5.63 | 5.61 | +0.16 | +2.94% | 0.02 | 1,612 | 2,808 | 0.41 | 0.32 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 4.35 | 4.70 | 4.53 | 4.60 | +0.31 | +7.23% | 0.02 | 904 | 1,677 | 0.42 | 0.27 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 3.40 | 3.70 | 3.55 | 3.46 | +0.11 | +3.29% | 0.01 | 1,605 | 2,970 | 0.42 | 0.22 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 2.65 | 2.99 | 2.82 | 2.76 | +0.11 | +4.16% | 0.01 | 672 | 510 | 0.43 | 0.18 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 2.00 | 2.26 | 2.13 | 2.20 | +0.18 | +8.92% | 0.01 | 1,208 | 4,072 | 0.43 | 0.15 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 1.65 | 2.21 | 1.93 | 1.89 | +0.24 | +14.55% | 0.01 | 539 | 362 | 0.45 | 0.13 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.11 | +7.92% | 0.00 | 6,828 | 3,972 | 0.45 | 0.10 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 1.00 | 1.47 | 1.24 | 1.30 | +0.64 | +96.97% | 0.00 | 359 | 132 | 0.47 | 0.09 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 0.82 | 1.20 | 1.01 | 1.05 | +0.25 | +31.25% | 0.00 | 531 | 1,995 | 0.48 | 0.08 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 0.63 | 1.18 | 0.91 | 0.96 | +0.26 | +37.15% | 0.00 | 39 | 74 | 0.49 | 0.06 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 0.66 | 0.98 | 0.82 | 0.78 | +0.23 | +41.82% | 0.00 | 345 | 1,142 | 0.51 | 0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 0.38 | 1.09 | 0.74 | 0.62 | -0.01 | -1.59% | 0.00 | 35 | 7 | 0.52 | 0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 0.26 | 1.00 | 0.63 | 0.58 | +0.12 | +26.09% | 0.00 | 27 | 1,023 | 0.53 | 0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 0.10 | 1.54 | 0.82 | 0.68 | +0.08 | +13.34% | 0.00 | 30 | 27 | 0.55 | 0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 0.35 | 1.05 | 0.70 | 0.81 | +0.59 | +268.19% | 0.00 | 23 | 1,740 | 0.59 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 1.13 | 0.57 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 0.11 | 0.50 | 0.31 | 0.30 | +0.18 | +150.00% | 0.00 | 69 | 3,113 | 0.55 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 0.25 | 0.65 | 0.45 | 0.40 | +0.24 | +150.00% | 0.00 | 76 | 600 | 0.63 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 0.01 | 0.87 | 0.44 | 0.34 | -0.47 | -58.03% | 0.00 | 24 | 502 | 0.60 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 0.04 | 0.52 | 0.28 | 0.50 | +0.35 | +233.34% | 0.00 | 2 | 1,407 | 0.64 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 0.10 | 0.34 | 0.22 | 0.20 | +0.10 | +100.00% | 0.00 | 40 | 280 | 0.68 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 0.02 | 0.35 | 0.19 | 0.21 | +0.09 | +75.00% | 0.00 | 74 | 661 | 0.66 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.09 | +128.58% | 0.00 | 31 | 348 | 0.69 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 261 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 0.01 | 0.12 | 0.07 | 0.12 | % | 0.00 | 1 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 460.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 195 | 224 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 255 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.38 | 0.69 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 6 | 178 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.21 | -75.00% | 0.00 | 3 | 92 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 122 | 0.65 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.71 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 0.44 | 0.25 | 0.18 | +0.04 | +28.58% | 0.00 | 4 | 368 | 0.56 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 0.09 | 0.31 | 0.20 | 0.14 | -0.09 | -39.13% | 0.00 | 46 | 412 | 0.55 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 0.25 | 0.33 | 0.29 | 0.26 | -0.06 | -18.75% | 0.00 | 93 | 1,055 | 0.54 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 93 | 1,101 | 0.49 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.85 | 0.43 | 0.68 | +0.24 | +54.55% | 0.00 | 1 | 11 | 0.59 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.06 | -13.34% | 0.00 | 346 | 3,114 | 0.49 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 202.50 | 0.22 | 0.78 | 0.50 | 0.52 | -0.13 | -20.00% | 0.00 | 11 | 34 | 0.48 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 205.00 | 0.42 | 0.56 | 0.49 | 0.48 | -0.15 | -23.81% | 0.00 | 101 | 735 | 0.46 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 207.50 | 0.07 | 1.30 | 0.69 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | -0.05 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 0.55 | 0.81 | 0.68 | 0.69 | -0.08 | -10.39% | 0.00 | 141 | 2,818 | 0.45 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 212.50 | 0.60 | 0.85 | 0.73 | 0.72 | -0.35 | -32.71% | 0.00 | 1 | 29 | 0.43 | -0.06 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 215.00 | 0.66 | 1.01 | 0.84 | 0.84 | -0.26 | -23.64% | 0.00 | 184 | 2,291 | 0.42 | -0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 217.50 | 0.72 | 1.20 | 0.96 | 1.05 | -0.07 | -6.25% | 0.00 | 1 | 770 | 0.41 | -0.08 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 1.08 | 1.36 | 1.22 | 1.22 | -0.27 | -18.13% | 0.01 | 1,156 | 2,623 | 0.41 | -0.09 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 222.50 | 1.35 | 1.60 | 1.48 | 1.47 | -0.18 | -10.91% | 0.01 | 2 | 83 | 0.41 | -0.11 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 1.50 | 1.85 | 1.68 | 1.65 | -0.38 | -18.72% | 0.01 | 659 | 1,050 | 0.40 | -0.12 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 227.50 | 1.72 | 2.26 | 1.99 | 1.98 | -0.33 | -14.29% | 0.01 | 26 | 31 | 0.40 | -0.14 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 2.30 | 2.60 | 2.45 | 2.48 | -0.22 | -8.15% | 0.01 | 551 | 1,855 | 0.40 | -0.16 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 232.50 | 2.70 | 3.30 | 3.00 | 2.85 | -0.54 | -15.93% | 0.01 | 161 | 29 | 0.40 | -0.18 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 3.25 | 3.65 | 3.45 | 3.53 | -0.17 | -4.60% | 0.01 | 316 | 607 | 0.39 | -0.21 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 237.50 | 3.60 | 4.65 | 4.13 | 3.55 | -0.85 | -19.32% | 0.02 | 32 | 272 | 0.39 | -0.24 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 4.50 | 5.00 | 4.75 | 4.84 | -0.21 | -4.16% | 0.02 | 813 | 3,702 | 0.39 | -0.27 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 242.50 | 5.25 | 5.90 | 5.58 | 5.54 | -0.57 | -9.33% | 0.02 | 62 | 248 | 0.39 | -0.30 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 6.20 | 6.80 | 6.50 | 6.70 | -0.30 | -4.29% | 0.03 | 282 | 923 | 0.39 | -0.34 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 247.50 | 7.20 | 7.85 | 7.53 | 7.35 | -0.55 | -6.97% | 0.03 | 34 | 3 | 0.39 | -0.37 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 8.35 | 9.10 | 8.73 | 8.35 | -0.68 | -7.53% | 0.03 | 330 | 2,887 | 0.40 | -0.41 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 10.85 | 11.50 | 11.18 | 11.30 | -0.36 | -3.09% | 0.04 | 309 | 184 | 0.40 | -0.48 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 13.80 | 14.30 | 14.05 | 14.08 | -0.02 | -0.15% | 0.05 | 228 | 2,065 | 0.40 | -0.56 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 17.05 | 17.95 | 17.50 | 17.54 | -0.67 | -3.68% | 0.07 | 31 | 18 | 0.41 | -0.62 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 19.85 | 21.70 | 20.78 | 21.16 | -1.70 | -7.44% | 0.08 | 51 | 725 | 0.40 | -0.68 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 23.60 | 25.45 | 24.53 | 21.20 | -39.20 | -64.91% | 0.09 | 13 | 5 | 0.40 | -0.73 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 27.65 | 30.15 | 28.90 | 26.35 | -29.95 | -53.20% | 0.10 | 58 | 225 | 0.41 | -0.78 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 31.85 | 33.85 | 32.85 | 26.29 | -32.54 | -55.32% | 0.12 | 6 | 0 | 0.40 | -0.82 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 36.45 | 38.65 | 37.55 | 30.52 | -9.43 | -23.61% | 0.13 | 6 | 345 | 0.41 | -0.85 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 40.95 | 43.60 | 42.28 | 71.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.12 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 45.70 | 48.30 | 47.00 | 42.25 | -34.15 | -44.70% | 0.16 | 10 | 103 | 0.56 | -0.90 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 50.40 | 53.05 | 51.73 | 49.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.10 | 4/21/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 55.40 | 57.85 | 56.63 | 77.54 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.60 | -0.92 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 60.10 | 62.75 | 61.43 | 96.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 65.00 | 67.65 | 66.33 | 101.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.65 | -0.95 | 0.00 | -0.07 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 69.90 | 72.55 | 71.23 | % | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 330.00 | 74.85 | 77.50 | 76.18 | 75.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 4/21/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 79.85 | 82.30 | 81.08 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 340.00 | 84.85 | 87.40 | 86.13 | 87.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 4/22/2026 | 5/22/2026 4:00:00 PM EST |
| 345.00 | 89.85 | 92.35 | 91.10 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 350.00 | 94.85 | 97.35 | 96.10 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 360.00 | 104.80 | 107.30 | 106.05 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 370.00 | 114.90 | 117.20 | 116.05 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 380.00 | 125.00 | 127.60 | 126.30 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 390.00 | 135.00 | 137.55 | 136.28 | % | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 400.00 | 145.00 | 147.50 | 146.25 | % | 0.37 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 410.00 | 155.00 | 157.10 | 156.05 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 420.00 | 165.00 | 167.10 | 166.05 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 430.00 | 175.00 | 177.15 | 176.08 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 185.00 | 187.15 | 186.08 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 450.00 | 195.00 | 197.15 | 196.08 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 460.00 | 205.00 | 207.15 | 206.08 | 241.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |