Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $228.70 as of 4/28/2026 9:39:57 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 | 96.20 | 100.20 | 98.20 | 97.97 | 0.00 | 0.00% | 0.76 | 0 | 84 | 2.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 135.00 | 91.20 | 95.20 | 93.20 | 92.98 | 0.00 | 0.00% | 0.69 | 0 | 82 | 2.54 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 140.00 | 86.30 | 90.20 | 88.25 | 87.81 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 145.00 | 81.30 | 85.20 | 83.25 | 82.82 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 150.00 | 76.30 | 80.25 | 78.28 | 78.03 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 155.00 | 71.30 | 75.30 | 73.30 | 73.04 | 0.00 | 0.00% | 0.47 | 0 | 19 | 2.02 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 160.00 | 66.25 | 70.30 | 68.28 | 68.20 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 165.00 | 61.30 | 65.30 | 63.30 | 62.94 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 170.00 | 56.50 | 59.55 | 58.03 | 57.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 175.00 | 52.35 | 55.25 | 53.80 | 53.79 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 180.00 | 46.45 | 49.30 | 47.88 | 48.81 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 185.00 | 41.75 | 45.30 | 43.53 | 43.69 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 190.00 | 37.30 | 40.10 | 38.70 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 195.00 | 31.70 | 35.05 | 33.38 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 197.50 | 29.10 | 32.65 | 30.88 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 200.00 | 27.45 | 30.00 | 28.73 | 30.20 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 202.50 | 24.15 | 27.65 | 25.90 | % | 0.13 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/27/2026 3:59:46 PM EST | |||
| 205.00 | 21.70 | 25.15 | 23.43 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 207.50 | 19.95 | 21.85 | 20.90 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.57 | 0.97 | 0.00 | -0.03 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 210.00 | 17.85 | 19.80 | 18.83 | 17.81 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.65 | 0.95 | 0.01 | -0.05 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 212.50 | 14.70 | 17.35 | 16.03 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.61 | 0.93 | 0.01 | -0.08 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 215.00 | 12.80 | 14.95 | 13.88 | 16.54 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.57 | 0.89 | 0.01 | -0.11 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 217.50 | 10.60 | 12.00 | 11.30 | 13.01 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.45 | 0.84 | 0.01 | -0.15 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 220.00 | 8.15 | 10.75 | 9.45 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.40 | 0.78 | 0.02 | -0.19 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 222.50 | 6.95 | 7.90 | 7.43 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.42 | 0.71 | 0.02 | -0.24 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 225.00 | 5.40 | 6.00 | 5.70 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.31 | 0.63 | 0.03 | -0.28 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 227.50 | 4.15 | 4.35 | 4.25 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.31 | 0.54 | 0.03 | -0.31 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 230.00 | 2.90 | 3.15 | 3.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,461 | 0.31 | 0.45 | 0.03 | -0.32 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 232.50 | 1.99 | 2.25 | 2.12 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.31 | 0.36 | 0.04 | -0.32 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 235.00 | 1.40 | 1.57 | 1.49 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,458 | 0.32 | 0.27 | 0.03 | -0.31 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 237.50 | 0.93 | 1.07 | 1.00 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.32 | 0.19 | 0.03 | -0.28 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 240.00 | 0.61 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 0.32 | 0.13 | 0.03 | -0.24 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 242.50 | 0.41 | 0.56 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.33 | 0.08 | 0.02 | -0.20 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 245.00 | 0.26 | 0.34 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.33 | 0.05 | 0.02 | -0.16 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 247.50 | 0.16 | 0.34 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.35 | 0.03 | 0.01 | -0.12 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 250.00 | 0.08 | 0.17 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.34 | 0.02 | 0.01 | -0.10 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 252.50 | 0.03 | 0.16 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.35 | 0.01 | 0.01 | -0.08 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.35 | 0.01 | 0.01 | -0.07 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 257.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.38 | 0.01 | 0.01 | -0.06 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.39 | 0.00 | 0.00 | -0.04 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 262.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.44 | 0.00 | 0.00 | -0.04 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 265.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.47 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 267.50 | 0.01 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.52 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.45 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 272.50 | 0.01 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.53 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.51 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 277.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 282.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 287.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 290.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 292.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 297.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 302.50 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 305.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 315.00 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 1.62 | 0.81 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.12 | 0.06 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 190.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 195.00 | 0.03 | 0.18 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 197.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 200.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 202.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 205.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.39 | -0.02 | 0.00 | -0.02 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 207.50 | 0.12 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.37 | -0.03 | 0.00 | -0.03 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 210.00 | 0.20 | 0.28 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.35 | -0.05 | 0.01 | -0.05 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 212.50 | 0.28 | 0.41 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.34 | -0.07 | 0.01 | -0.08 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 215.00 | 0.43 | 0.59 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.33 | -0.11 | 0.01 | -0.11 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 217.50 | 0.67 | 0.83 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.31 | -0.16 | 0.01 | -0.15 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 220.00 | 1.05 | 1.19 | 1.12 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1,454 | 0.30 | -0.22 | 0.02 | -0.19 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 222.50 | 1.51 | 1.77 | 1.64 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.29 | -0.29 | 0.02 | -0.24 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 225.00 | 2.35 | 2.63 | 2.49 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.30 | -0.37 | 0.03 | -0.28 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 227.50 | 3.30 | 3.65 | 3.48 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.30 | -0.46 | 0.03 | -0.31 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 230.00 | 4.65 | 5.00 | 4.83 | 4.96 | 0.00 | 0.00% | 0.02 | 0 | 460 | 0.30 | -0.55 | 0.03 | -0.32 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 232.50 | 6.05 | 6.70 | 6.38 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.30 | -0.64 | 0.04 | -0.32 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 235.00 | 7.65 | 8.80 | 8.23 | 8.23 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.30 | -0.73 | 0.03 | -0.31 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 237.50 | 9.20 | 11.25 | 10.23 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.31 | -0.81 | 0.03 | -0.28 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 240.00 | 11.65 | 13.05 | 12.35 | 12.23 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.30 | -0.87 | 0.03 | -0.24 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 242.50 | 13.30 | 16.10 | 14.70 | 15.13 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.28 | -0.92 | 0.02 | -0.20 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 245.00 | 16.15 | 18.00 | 17.08 | 17.38 | 0.00 | 0.00% | 0.07 | 0 | 177 | 0.38 | -0.95 | 0.02 | -0.16 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 247.50 | 17.95 | 21.35 | 19.65 | 20.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.61 | -0.97 | 0.01 | -0.12 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 250.00 | 20.95 | 23.05 | 22.00 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.59 | -0.98 | 0.01 | -0.10 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 252.50 | 23.25 | 25.25 | 24.25 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.69 | -0.99 | 0.01 | -0.08 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 255.00 | 25.85 | 27.85 | 26.85 | 27.17 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.72 | -0.99 | 0.01 | -0.07 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 257.50 | 27.35 | 31.40 | 29.38 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.77 | -0.99 | 0.01 | -0.06 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 260.00 | 29.85 | 33.85 | 31.85 | 31.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.81 | -1.00 | 0.00 | -0.04 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 262.50 | 32.45 | 36.35 | 34.40 | 32.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.04 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 265.00 | 34.95 | 38.55 | 36.75 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 267.50 | 38.15 | 41.10 | 39.63 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 4/27/2026 3:59:46 PM EST |
| 270.00 | 40.70 | 43.60 | 42.15 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 272.50 | 43.20 | 45.85 | 44.53 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/27/2026 3:59:46 PM EST | |||
| 275.00 | 45.80 | 47.85 | 46.83 | 24.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/20/2026 | 4/27/2026 3:59:46 PM EST |
| 277.50 | 48.20 | 51.10 | 49.65 | 26.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:46 PM EST |
| 280.00 | 50.80 | 52.85 | 51.83 | 26.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:46 PM EST |
| 282.50 | 52.70 | 55.80 | 54.25 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 285.00 | 55.65 | 58.35 | 57.00 | 29.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:46 PM EST |
| 287.50 | 58.15 | 60.80 | 59.48 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 290.00 | 60.20 | 62.85 | 61.53 | 59.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 292.50 | 63.15 | 65.80 | 64.48 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 295.00 | 65.65 | 68.30 | 66.98 | 38.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:46 PM EST |
| 297.50 | 68.15 | 70.80 | 69.48 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 300.00 | 70.65 | 73.30 | 71.98 | 68.57 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 302.50 | 73.15 | 75.80 | 74.48 | 72.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 305.00 | 75.20 | 78.30 | 76.75 | 75.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |
| 310.00 | 80.65 | 83.30 | 81.98 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 315.00 | 85.60 | 88.30 | 86.95 | 61.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:46 PM EST |
| 320.00 | 90.65 | 93.40 | 92.03 | 66.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:46 PM EST |
| 325.00 | 95.65 | 98.30 | 96.98 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 330.00 | 100.20 | 103.30 | 101.75 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 335.00 | 105.30 | 108.30 | 106.80 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 340.00 | 110.00 | 113.60 | 111.80 | 113.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:46 PM EST |
| 345.00 | 115.20 | 118.35 | 116.78 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 350.00 | 120.65 | 123.30 | 121.98 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 355.00 | 125.65 | 128.35 | 127.00 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 360.00 | 130.20 | 133.30 | 131.75 | 130.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:46 PM EST |
| 365.00 | 135.20 | 138.35 | 136.78 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:46 PM EST | |||
| 370.00 | 140.20 | 142.85 | 141.53 | 144.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:46 PM EST |