Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $248.87 as of 3/11/2026 9:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 131.75 | 135.25 | 133.50 | % | 1.16 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 120.00 | 127.20 | 130.10 | 128.65 | 133.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 125.00 | 121.85 | 125.25 | 123.55 | 128.55 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 130.00 | 117.15 | 120.10 | 118.63 | % | 0.91 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 135.00 | 112.20 | 115.10 | 113.65 | % | 0.84 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 140.00 | 106.75 | 110.25 | 108.50 | % | 0.78 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 145.00 | 102.10 | 105.20 | 103.65 | % | 0.71 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 150.00 | 96.75 | 100.20 | 98.48 | 101.26 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 152.50 | 94.25 | 97.60 | 95.93 | 98.83 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 155.00 | 91.90 | 95.10 | 93.50 | 99.36 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 157.50 | 89.75 | 92.75 | 91.25 | 93.79 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 160.00 | 86.75 | 90.10 | 88.43 | 91.39 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 162.50 | 84.25 | 87.60 | 85.93 | 91.38 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 165.00 | 82.05 | 85.10 | 83.58 | 83.00 | -3.20 | -3.72% | 0.51 | 4 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 167.50 | 79.70 | 82.75 | 81.23 | 80.62 | -3.15 | -3.76% | 0.48 | 4 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 170.00 | 77.20 | 80.10 | 78.65 | % | 0.46 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 172.50 | 74.75 | 77.65 | 76.20 | % | 0.44 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 175.00 | 72.55 | 75.15 | 73.85 | % | 0.42 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 177.50 | 70.05 | 72.80 | 71.43 | % | 0.40 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 180.00 | 67.55 | 70.30 | 68.93 | % | 0.38 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 182.50 | 65.05 | 67.35 | 66.20 | % | 0.36 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 185.00 | 62.55 | 64.80 | 63.68 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 187.50 | 60.05 | 62.35 | 61.20 | % | 0.33 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 190.00 | 57.55 | 60.30 | 58.93 | % | 0.31 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 192.50 | 55.05 | 57.35 | 56.20 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 195.00 | 52.55 | 55.30 | 53.93 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 197.50 | 50.10 | 52.35 | 51.23 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 200.00 | 47.60 | 49.85 | 48.73 | 50.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 202.50 | 45.10 | 47.30 | 46.20 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 205.00 | 42.60 | 44.90 | 43.75 | % | 0.21 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 207.50 | 40.10 | 42.35 | 41.23 | % | 0.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 210.00 | 37.60 | 39.90 | 38.75 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:01 PM EST |
| 212.50 | 35.15 | 37.45 | 36.30 | % | 0.17 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 215.00 | 32.65 | 34.95 | 33.80 | 42.69 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 217.50 | 30.15 | 32.45 | 31.30 | % | 0.14 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 220.00 | 27.70 | 29.90 | 28.80 | 34.67 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 222.50 | 25.20 | 27.50 | 26.35 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 225.00 | 22.75 | 25.05 | 23.90 | 24.95 | -1.14 | -4.37% | 0.11 | 1 | 123 | 1.19 | 0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 227.50 | 20.30 | 22.60 | 21.45 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.11 | 0.99 | 0.00 | -0.04 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 230.00 | 17.85 | 20.15 | 19.00 | 19.98 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.02 | 0.97 | 0.01 | -0.10 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 232.50 | 15.45 | 17.75 | 16.60 | 19.11 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.95 | 0.95 | 0.01 | -0.19 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 235.00 | 13.30 | 15.30 | 14.30 | 15.27 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.86 | 0.93 | 0.01 | -0.33 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 237.50 | 10.95 | 12.90 | 11.93 | 12.28 | -1.10 | -8.23% | 0.05 | 2 | 63 | 0.78 | 0.88 | 0.02 | -0.48 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 240.00 | 8.70 | 10.75 | 9.73 | 9.50 | -1.78 | -15.78% | 0.04 | 1 | 571 | 0.73 | 0.83 | 0.03 | -0.60 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 242.50 | 7.25 | 7.90 | 7.58 | 10.39 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.50 | 0.76 | 0.03 | -0.72 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 245.00 | 5.40 | 5.95 | 5.68 | 5.70 | -1.72 | -23.19% | 0.02 | 17 | 126 | 0.48 | 0.67 | 0.04 | -0.81 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 247.50 | 3.85 | 4.30 | 4.08 | 4.02 | -2.06 | -33.89% | 0.02 | 14 | 250 | 0.47 | 0.56 | 0.05 | -0.86 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 250.00 | 2.75 | 2.96 | 2.86 | 2.80 | -1.60 | -36.37% | 0.01 | 136 | 360 | 0.47 | 0.45 | 0.05 | -0.84 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 252.50 | 1.70 | 2.10 | 1.90 | 1.80 | -1.30 | -41.94% | 0.01 | 128 | 255 | 0.47 | 0.33 | 0.04 | -0.78 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 255.00 | 1.00 | 1.25 | 1.13 | 1.10 | -1.09 | -49.78% | 0.00 | 302 | 418 | 0.45 | 0.24 | 0.04 | -0.67 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 257.50 | 0.55 | 0.70 | 0.63 | 0.71 | -0.81 | -53.29% | 0.00 | 157 | 255 | 0.45 | 0.16 | 0.03 | -0.54 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 260.00 | 0.33 | 0.46 | 0.40 | 0.39 | -0.47 | -54.66% | 0.00 | 249 | 878 | 0.46 | 0.11 | 0.02 | -0.42 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 262.50 | 0.16 | 0.37 | 0.27 | 0.25 | -0.35 | -58.34% | 0.00 | 96 | 933 | 0.48 | 0.07 | 0.01 | -0.27 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 265.00 | 0.04 | 0.18 | 0.11 | 0.19 | -0.23 | -54.77% | 0.00 | 238 | 843 | 0.45 | 0.04 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 267.50 | 0.03 | 0.19 | 0.11 | 0.18 | -0.16 | -47.06% | 0.00 | 7 | 965 | 0.50 | 0.02 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.09 | -47.37% | 0.00 | 36 | 340 | 0.71 | 0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 272.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 97 | 665 | 0.59 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.05 | -55.56% | 0.00 | 20 | 220 | 0.78 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 0.35 | 0.18 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 29 | 281 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 282.50 | 0.01 | 0.28 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 29 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 285.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 139 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 89 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 268 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 336 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 21 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 164 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 152.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 47 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.52 | 0.26 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 18 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 217.50 | 0.05 | 0.19 | 0.12 | 0.19 | +0.06 | +46.16% | 0.00 | 31 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 24 | 353 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 222.50 | 0.01 | 0.21 | 0.11 | 0.17 | -0.05 | -22.73% | 0.00 | 17 | 23 | 0.70 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 225.00 | 0.11 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 20 | 198 | 0.74 | -0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 0.45 | 0.23 | 0.26 | -0.11 | -29.73% | 0.00 | 20 | 61 | 0.82 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 230.00 | 0.10 | 0.46 | 0.28 | 0.29 | -0.11 | -27.50% | 0.00 | 28 | 226 | 0.65 | -0.03 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 232.50 | 0.23 | 0.44 | 0.34 | 0.38 | -0.16 | -29.63% | 0.00 | 15 | 193 | 0.61 | -0.05 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 235.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.28 | -37.34% | 0.00 | 74 | 947 | 0.59 | -0.07 | 0.01 | -0.33 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 237.50 | 0.48 | 0.79 | 0.64 | 0.72 | -0.26 | -26.54% | 0.00 | 109 | 98 | 0.55 | -0.12 | 0.02 | -0.48 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 240.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.41 | -30.15% | 0.00 | 1,347 | 1,775 | 0.53 | -0.17 | 0.03 | -0.60 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 242.50 | 1.05 | 1.56 | 1.31 | 1.37 | -0.43 | -23.89% | 0.01 | 130 | 100 | 0.49 | -0.24 | 0.03 | -0.72 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 245.00 | 1.77 | 2.14 | 1.96 | 1.94 | -0.54 | -21.78% | 0.01 | 89 | 336 | 0.48 | -0.33 | 0.04 | -0.81 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 247.50 | 2.59 | 3.00 | 2.80 | 2.77 | -0.23 | -7.67% | 0.01 | 49 | 259 | 0.46 | -0.44 | 0.05 | -0.86 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 250.00 | 3.85 | 4.15 | 4.00 | 4.20 | 0.00 | 0.00% | 0.02 | 71 | 264 | 0.45 | -0.55 | 0.05 | -0.84 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 252.50 | 4.90 | 5.75 | 5.33 | 5.48 | -0.26 | -4.53% | 0.02 | 17 | 228 | 0.41 | -0.67 | 0.04 | -0.78 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 255.00 | 7.20 | 7.60 | 7.40 | 7.60 | +0.30 | +4.11% | 0.03 | 70 | 256 | 0.45 | -0.76 | 0.04 | -0.67 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 257.50 | 8.65 | 10.45 | 9.55 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.65 | -0.84 | 0.03 | -0.54 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 260.00 | 10.65 | 12.65 | 11.65 | 12.00 | +0.67 | +5.92% | 0.04 | 1 | 57 | 0.69 | -0.89 | 0.02 | -0.42 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 262.50 | 12.90 | 15.00 | 13.95 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.75 | -0.93 | 0.01 | -0.27 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 265.00 | 15.15 | 17.40 | 16.28 | 15.99 | +1.79 | +12.61% | 0.06 | 2 | 35 | 0.81 | -0.96 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 267.50 | 17.75 | 20.10 | 18.93 | 18.96 | +4.13 | +27.85% | 0.07 | 37 | 41 | 0.93 | -0.98 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 270.00 | 20.35 | 22.30 | 21.33 | 16.78 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.94 | -0.99 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 272.50 | 22.70 | 25.05 | 23.88 | 23.94 | +3.24 | +15.66% | 0.09 | 37 | 74 | 1.07 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 275.00 | 25.30 | 27.30 | 26.30 | 25.21 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.08 | -1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 277.50 | 27.80 | 30.05 | 28.93 | 55.02 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.22 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:01 PM EST |
| 280.00 | 30.25 | 32.30 | 31.28 | 30.69 | +0.57 | +1.90% | 0.11 | 8 | 14 | 1.22 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 282.50 | 32.75 | 35.05 | 33.90 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 285.00 | 34.80 | 37.55 | 36.18 | 45.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 290.00 | 40.30 | 42.30 | 41.30 | 35.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 295.00 | 44.95 | 47.70 | 46.33 | 62.26 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:01 PM EST |
| 300.00 | 49.85 | 52.80 | 51.33 | 42.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 4:00:01 PM EST |
| 305.00 | 54.85 | 57.80 | 56.33 | 50.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 4:00:01 PM EST |
| 310.00 | 59.85 | 62.85 | 61.35 | 51.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:01 PM EST |
| 315.00 | 64.80 | 67.90 | 66.35 | 54.97 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:01 PM EST |
| 320.00 | 69.80 | 73.30 | 71.55 | 59.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:01 PM EST |
| 325.00 | 74.80 | 78.30 | 76.55 | 49.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:01 PM EST |
| 330.00 | 79.50 | 83.00 | 81.25 | 54.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:01 PM EST |
| 335.00 | 84.50 | 87.90 | 86.20 | 59.19 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:01 PM EST |
| 340.00 | 89.85 | 92.85 | 91.35 | 63.56 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:01 PM EST |
| 345.00 | 94.80 | 98.30 | 96.55 | 53.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:01 PM EST |
| 350.00 | 99.95 | 103.25 | 101.60 | 57.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:01 PM EST |
| 355.00 | 104.80 | 107.90 | 106.35 | 62.96 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:01 PM EST |
| 360.00 | 109.80 | 112.85 | 111.33 | 67.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:01 PM EST |
| 365.00 | 114.80 | 117.85 | 116.33 | 116.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 370.00 | 119.50 | 122.85 | 121.18 | % | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 375.00 | 124.80 | 127.85 | 126.33 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 380.00 | 129.80 | 132.85 | 131.33 | 131.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 385.00 | 134.80 | 137.85 | 136.33 | 136.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 390.00 | 139.80 | 143.35 | 141.58 | % | 0.36 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST |