Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $258.27 as of 6/26/2026 2:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 139.00 | 141.40 | 140.20 | 183.55 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 2:58:54 PM EST |
| 135.00 | 134.05 | 136.40 | 135.23 | % | 1.00 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 140.00 | 129.05 | 131.40 | 130.23 | % | 0.93 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 145.00 | 124.05 | 126.40 | 125.23 | 122.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 150.00 | 119.00 | 121.45 | 120.23 | % | 0.80 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 155.00 | 114.05 | 116.40 | 115.23 | % | 0.74 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 160.00 | 108.90 | 111.40 | 110.15 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 165.00 | 103.75 | 106.45 | 105.10 | 91.34 | 0.00 | 0.00% | 0.64 | 0 | 39 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 2:58:54 PM EST |
| 170.00 | 98.85 | 101.45 | 100.15 | % | 0.59 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 175.00 | 94.05 | 96.45 | 95.25 | 85.30 | 0.00 | 0.00% | 0.54 | 0 | 48 | 2.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 180.00 | 89.05 | 91.45 | 90.25 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 185.00 | 84.15 | 86.45 | 85.30 | 79.90 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 190.00 | 79.05 | 81.45 | 80.25 | 125.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 2:58:54 PM EST |
| 195.00 | 73.95 | 76.45 | 75.20 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 200.00 | 69.15 | 71.45 | 70.30 | 64.91 | +1.81 | +2.87% | 0.35 | 3 | 24 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 205.00 | 63.90 | 66.50 | 65.20 | 56.70 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.52 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 210.00 | 58.85 | 61.40 | 60.13 | 60.62 | % | 0.29 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 212.50 | 56.60 | 59.00 | 57.80 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 215.00 | 54.00 | 56.50 | 55.25 | 109.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 217.50 | 51.40 | 54.00 | 52.70 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 220.00 | 48.85 | 51.50 | 50.18 | 49.22 | +6.22 | +14.47% | 0.23 | 3 | 36 | 1.20 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 222.50 | 46.60 | 49.00 | 47.80 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/26/2026 2:58:54 PM EST | |||
| 225.00 | 43.95 | 46.50 | 45.23 | 43.04 | +18.18 | +73.13% | 0.20 | 1 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 227.50 | 41.50 | 44.05 | 42.78 | % | 0.19 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 6/26/2026 2:58:54 PM EST | |||
| 230.00 | 39.15 | 41.55 | 40.35 | 28.22 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.01 | 0.99 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 232.50 | 36.45 | 39.05 | 37.75 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.05 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 235.00 | 34.25 | 36.60 | 35.43 | 35.32 | +4.56 | +14.83% | 0.15 | 14 | 13 | 0.91 | 0.98 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 237.50 | 31.80 | 34.10 | 32.95 | 24.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.86 | 0.98 | 0.00 | -0.06 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 240.00 | 29.20 | 31.60 | 30.40 | 30.10 | +11.55 | +62.27% | 0.13 | 3 | 336 | 0.82 | 0.96 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 242.50 | 26.90 | 29.20 | 28.05 | 19.09 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.77 | 0.95 | 0.01 | -0.14 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 245.00 | 24.45 | 26.75 | 25.60 | 22.00 | +6.50 | +41.94% | 0.10 | 3 | 50 | 0.73 | 0.94 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 247.50 | 21.85 | 24.15 | 23.00 | 23.00 | +8.85 | +62.55% | 0.09 | 16 | 54 | 0.54 | 0.93 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 250.00 | 19.45 | 21.45 | 20.45 | 20.72 | +9.72 | +88.37% | 0.08 | 48 | 158 | 0.61 | 0.91 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 252.50 | 17.25 | 19.40 | 18.33 | 19.40 | +9.45 | +94.98% | 0.07 | 59 | 79 | 0.40 | 0.88 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 255.00 | 15.35 | 17.15 | 16.25 | 16.05 | +8.33 | +107.91% | 0.06 | 68 | 363 | 0.43 | 0.85 | 0.02 | -0.29 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 257.50 | 13.15 | 14.90 | 14.03 | 14.30 | +7.79 | +119.67% | 0.05 | 25 | 77 | 0.43 | 0.82 | 0.02 | -0.32 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 260.00 | 11.50 | 13.00 | 12.25 | 12.35 | +7.10 | +135.24% | 0.05 | 276 | 375 | 0.42 | 0.77 | 0.02 | -0.35 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 262.50 | 9.90 | 10.80 | 10.35 | 10.70 | +6.20 | +137.78% | 0.04 | 122 | 412 | 0.41 | 0.71 | 0.02 | -0.39 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 265.00 | 8.45 | 9.10 | 8.78 | 8.40 | +4.65 | +124.00% | 0.03 | 508 | 507 | 0.42 | 0.65 | 0.03 | -0.42 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 267.50 | 7.15 | 7.60 | 7.38 | 7.05 | +4.11 | +139.80% | 0.03 | 231 | 522 | 0.42 | 0.58 | 0.03 | -0.45 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 270.00 | 5.80 | 6.20 | 6.00 | 5.91 | +3.46 | +141.23% | 0.02 | 1,472 | 695 | 0.42 | 0.50 | 0.03 | -0.46 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 272.50 | 4.65 | 5.05 | 4.85 | 4.63 | +2.68 | +137.44% | 0.02 | 346 | 630 | 0.42 | 0.43 | 0.03 | -0.46 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 275.00 | 3.75 | 4.00 | 3.88 | 3.75 | +2.25 | +150.00% | 0.01 | 3,137 | 768 | 0.42 | 0.37 | 0.03 | -0.45 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 277.50 | 2.99 | 3.30 | 3.15 | 2.95 | +1.71 | +137.91% | 0.01 | 321 | 135 | 0.42 | 0.31 | 0.02 | -0.43 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 280.00 | 2.37 | 2.55 | 2.46 | 2.48 | +1.56 | +169.57% | 0.01 | 3,031 | 1,541 | 0.43 | 0.26 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 282.50 | 1.81 | 1.99 | 1.90 | 1.82 | +1.07 | +142.67% | 0.01 | 176 | 40 | 0.43 | 0.21 | 0.02 | -0.37 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 285.00 | 1.50 | 1.60 | 1.55 | 1.53 | +0.94 | +159.33% | 0.01 | 4,442 | 732 | 0.44 | 0.18 | 0.02 | -0.34 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 287.50 | 1.06 | 1.27 | 1.17 | 1.13 | +0.67 | +145.66% | 0.00 | 98 | 67 | 0.45 | 0.14 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 290.00 | 0.84 | 0.99 | 0.92 | 0.92 | +0.54 | +142.11% | 0.00 | 1,025 | 340 | 0.46 | 0.12 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 292.50 | 0.63 | 0.79 | 0.71 | 0.73 | +0.21 | +40.39% | 0.00 | 35 | 48 | 0.47 | 0.09 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 295.00 | 0.52 | 0.63 | 0.58 | 0.60 | +0.33 | +122.23% | 0.00 | 300 | 214 | 0.47 | 0.08 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 297.50 | 0.40 | 0.50 | 0.45 | 0.46 | +0.14 | +43.75% | 0.00 | 22 | 26 | 0.48 | 0.06 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 300.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.20 | +117.65% | 0.00 | 2,974 | 1,490 | 0.49 | 0.05 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 302.50 | 0.27 | 0.34 | 0.31 | 0.28 | % | 0.00 | 241 | 0 | 0.51 | 0.04 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 305.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.10 | +76.93% | 0.00 | 41 | 357 | 0.52 | 0.03 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 307.50 | 0.12 | 0.24 | 0.18 | 0.24 | % | 0.00 | 45 | 0 | 0.49 | 0.02 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 310.00 | 0.14 | 0.22 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 157 | 786 | 0.55 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 312.50 | 0.06 | 0.44 | 0.25 | 0.14 | % | 0.00 | 40 | 0 | 0.58 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 315.00 | 0.08 | 0.19 | 0.14 | 0.17 | -0.08 | -32.00% | 0.00 | 192 | 212 | 0.57 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 320.00 | 0.04 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 28 | 273 | 0.56 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 325.00 | 0.03 | 0.08 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 105 | 0.58 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 330.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 14 | 160 | 0.68 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 335.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 340.00 | 0.00 | 0.31 | 0.16 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 97 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 360.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:58:54 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:54 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:58:54 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 6.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 395.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:54 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 207 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 410.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 420.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 460.00 | 0.00 | 0.63 | 0.32 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.62 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:54 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 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:58:54 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 150.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 155.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 160.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 2:58:54 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 175.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 2:58:54 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 261 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 205.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 212.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 215.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 217.50 | 0.00 | 0.07 | 0.04 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 286 | 0.67 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:58:54 PM EST | |||
| 225.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 290 | 265 | 0.58 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 227.50 | 0.00 | 0.13 | 0.07 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 230.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 54 | 195 | 0.59 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 232.50 | 0.07 | 0.15 | 0.11 | 0.09 | -0.41 | -82.00% | 0.00 | 5 | 548 | 0.55 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 235.00 | 0.03 | 0.16 | 0.10 | 0.13 | -0.28 | -68.30% | 0.00 | 115 | 295 | 0.54 | -0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 237.50 | 0.00 | 0.37 | 0.19 | 0.20 | -0.43 | -68.26% | 0.00 | 12 | 23 | 0.59 | -0.02 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 240.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.65 | -78.32% | 0.00 | 62 | 297 | 0.48 | -0.04 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 242.50 | 0.18 | 0.29 | 0.24 | 0.23 | -1.11 | -82.84% | 0.00 | 32 | 42 | 0.47 | -0.05 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 245.00 | 0.28 | 0.35 | 0.32 | 0.32 | -1.30 | -80.25% | 0.00 | 70 | 421 | 0.46 | -0.06 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 247.50 | 0.39 | 0.46 | 0.43 | 0.41 | -1.63 | -79.91% | 0.00 | 129 | 131 | 0.44 | -0.07 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 250.00 | 0.53 | 0.62 | 0.58 | 0.59 | -2.18 | -78.70% | 0.00 | 677 | 346 | 0.43 | -0.09 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 252.50 | 0.74 | 0.87 | 0.81 | 0.77 | -2.83 | -78.62% | 0.00 | 48 | 186 | 0.43 | -0.12 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 255.00 | 1.02 | 1.19 | 1.11 | 1.11 | -3.89 | -77.80% | 0.00 | 206 | 290 | 0.42 | -0.15 | 0.02 | -0.29 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 257.50 | 1.37 | 1.60 | 1.49 | 1.52 | -4.16 | -73.24% | 0.01 | 59 | 77 | 0.42 | -0.18 | 0.02 | -0.32 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 260.00 | 1.95 | 2.07 | 2.01 | 2.03 | -5.04 | -71.29% | 0.01 | 552 | 230 | 0.41 | -0.23 | 0.02 | -0.35 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 262.50 | 2.51 | 2.83 | 2.67 | 2.71 | -5.52 | -67.08% | 0.01 | 715 | 399 | 0.41 | -0.29 | 0.02 | -0.39 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 265.00 | 3.30 | 3.75 | 3.53 | 3.55 | -6.95 | -66.19% | 0.01 | 345 | 132 | 0.41 | -0.35 | 0.03 | -0.42 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 267.50 | 4.25 | 4.75 | 4.50 | 4.58 | -5.70 | -55.45% | 0.02 | 110 | 113 | 0.41 | -0.42 | 0.03 | -0.45 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 270.00 | 5.45 | 6.00 | 5.73 | 5.75 | -8.70 | -60.21% | 0.02 | 475 | 136 | 0.41 | -0.50 | 0.03 | -0.46 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 272.50 | 6.80 | 7.65 | 7.23 | 7.29 | -8.06 | -52.51% | 0.03 | 67 | 18 | 0.41 | -0.57 | 0.03 | -0.46 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 275.00 | 8.35 | 9.10 | 8.73 | 8.72 | -3.86 | -30.69% | 0.03 | 14 | 266 | 0.42 | -0.63 | 0.03 | -0.45 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 277.50 | 9.65 | 11.25 | 10.45 | 9.70 | -8.50 | -46.71% | 0.04 | 9 | 20 | 0.41 | -0.69 | 0.02 | -0.43 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 280.00 | 11.55 | 13.25 | 12.40 | 12.29 | -10.33 | -45.67% | 0.04 | 27 | 136 | 0.42 | -0.74 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 282.50 | 13.25 | 15.25 | 14.25 | 13.65 | -10.43 | -43.32% | 0.05 | 15 | 15 | 0.40 | -0.79 | 0.02 | -0.37 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 285.00 | 15.60 | 17.55 | 16.58 | 22.95 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.44 | -0.82 | 0.02 | -0.34 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 287.50 | 17.60 | 19.60 | 18.60 | % | 0.06 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.30 | 6/26/2026 2:58:54 PM EST | |||
| 290.00 | 19.85 | 21.80 | 20.83 | 29.92 | 0.00 | 0.00% | 0.07 | 0 | 269 | 0.56 | -0.88 | 0.01 | -0.26 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 292.50 | 22.20 | 24.55 | 23.38 | % | 0.08 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.23 | 6/26/2026 2:58:54 PM EST | |||
| 295.00 | 24.55 | 26.60 | 25.58 | 25.20 | -10.82 | -30.04% | 0.09 | 11 | 45 | 0.62 | -0.92 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 297.50 | 26.95 | 28.90 | 27.93 | 36.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.94 | 0.01 | -0.17 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 300.00 | 29.40 | 31.70 | 30.55 | 40.15 | +0.04 | +0.10% | 0.10 | 1 | 57 | 0.71 | -0.95 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 302.50 | 31.80 | 33.80 | 32.80 | 30.90 | % | 0.11 | 12 | 0 | 0.69 | -0.96 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 305.00 | 34.25 | 36.65 | 35.45 | 42.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.10 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 307.50 | 36.75 | 38.85 | 37.80 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 6/26/2026 2:58:54 PM EST | |||
| 310.00 | 39.20 | 41.60 | 40.40 | 41.60 | -23.84 | -36.43% | 0.13 | 1 | 1 | 0.86 | -0.98 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 312.50 | 41.70 | 43.95 | 42.83 | 54.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 2:58:54 PM EST |
| 315.00 | 44.15 | 46.50 | 45.33 | 65.13 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.05 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 320.00 | 49.15 | 51.30 | 50.23 | 26.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 6/4/2026 | 6/26/2026 2:58:54 PM EST |
| 325.00 | 54.15 | 56.50 | 55.33 | 51.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/26/2026 2:58:54 PM EST |
| 330.00 | 59.15 | 61.45 | 60.30 | 45.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/26/2026 2:58:54 PM EST |
| 335.00 | 64.15 | 66.35 | 65.25 | 73.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:54 PM EST |
| 340.00 | 69.15 | 70.95 | 70.05 | 31.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 345.00 | 74.15 | 76.15 | 75.15 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 350.00 | 79.15 | 81.45 | 80.30 | 43.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:58:54 PM EST |
| 355.00 | 84.15 | 86.20 | 85.18 | 42.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 360.00 | 89.15 | 91.20 | 90.18 | 46.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 365.00 | 94.15 | 96.00 | 95.08 | 95.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 370.00 | 99.15 | 101.40 | 100.28 | 55.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 375.00 | 104.15 | 106.15 | 105.15 | 54.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 380.00 | 109.15 | 111.40 | 110.28 | 115.15 | % | 0.29 | 1 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 385.00 | 114.15 | 116.15 | 115.15 | 123.35 | +10.35 | +9.16% | 0.30 | 12 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 390.00 | 119.15 | 121.10 | 120.13 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 395.00 | 124.15 | 126.25 | 125.20 | 76.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:54 PM EST |
| 400.00 | 129.15 | 131.40 | 130.28 | 140.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 410.00 | 139.15 | 141.40 | 140.28 | 138.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:58:54 PM EST |
| 420.00 | 149.15 | 151.40 | 150.28 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 430.00 | 159.15 | 161.40 | 160.28 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 440.00 | 169.15 | 171.35 | 170.25 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 450.00 | 179.15 | 181.10 | 180.13 | 129.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 2:58:54 PM EST |
| 460.00 | 189.15 | 191.40 | 190.28 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 470.00 | 199.15 | 201.20 | 200.18 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 480.00 | 209.15 | 211.40 | 210.28 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 490.00 | 219.15 | 221.15 | 220.15 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST |