Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $222.64 as of 10/5/2026 2:16:47 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 | 105.00 | 108.50 | 106.75 | 115.49 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 1:59:06 PM EST |
| 120.00 | 100.65 | 103.55 | 102.10 | 110.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 125.00 | 95.50 | 98.60 | 97.05 | 90.27 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/5/2026 1:59:06 PM EST |
| 130.00 | 90.25 | 93.65 | 91.95 | 85.25 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/5/2026 1:59:06 PM EST |
| 135.00 | 85.35 | 88.65 | 87.00 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 140.00 | 80.10 | 83.65 | 81.88 | 73.08 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/5/2026 1:59:06 PM EST |
| 145.00 | 75.60 | 78.70 | 77.15 | 64.15 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 1:59:06 PM EST |
| 150.00 | 70.50 | 73.80 | 72.15 | 82.23 | 0.00 | 0.00% | 0.48 | 0 | 56 | 0.91 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 155.00 | 65.85 | 68.85 | 67.35 | 67.40 | -15.10 | -18.31% | 0.43 | 2 | 17 | 0.61 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 160.00 | 61.20 | 63.95 | 62.58 | 63.40 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.62 | 0.98 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 1:59:06 PM EST |
| 165.00 | 56.10 | 59.05 | 57.58 | 84.41 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.60 | 0.97 | 0.00 | -0.02 | 9/15/2026 | 10/5/2026 1:59:06 PM EST |
| 170.00 | 50.90 | 54.20 | 52.55 | 63.15 | 0.00 | 0.00% | 0.31 | 0 | 286 | 0.51 | 0.95 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 175.00 | 46.35 | 49.40 | 47.88 | 65.40 | 0.00 | 0.00% | 0.27 | 0 | 242 | 0.52 | 0.94 | 0.00 | -0.04 | 8/5/2026 | 10/5/2026 1:59:06 PM EST |
| 180.00 | 41.50 | 44.75 | 43.13 | 49.93 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.49 | 0.92 | 0.00 | -0.05 | 9/24/2026 | 10/5/2026 1:59:06 PM EST |
| 185.00 | 37.05 | 39.85 | 38.45 | 52.65 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.47 | 0.89 | 0.01 | -0.06 | 9/23/2026 | 10/5/2026 1:59:06 PM EST |
| 190.00 | 33.10 | 35.25 | 34.18 | 35.59 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.46 | 0.86 | 0.01 | -0.08 | 9/29/2026 | 10/5/2026 1:59:06 PM EST |
| 195.00 | 29.05 | 31.65 | 30.35 | 30.20 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.46 | 0.82 | 0.01 | -0.09 | 9/29/2026 | 10/5/2026 1:59:06 PM EST |
| 200.00 | 25.25 | 26.35 | 25.80 | 25.54 | -2.96 | -10.39% | 0.13 | 30 | 253 | 0.43 | 0.77 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 205.00 | 21.65 | 22.65 | 22.15 | 22.10 | -1.90 | -7.92% | 0.11 | 2 | 248 | 0.42 | 0.72 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 210.00 | 18.35 | 19.20 | 18.78 | 18.80 | -1.58 | -7.76% | 0.09 | 11 | 379 | 0.41 | 0.66 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 215.00 | 15.45 | 16.30 | 15.88 | 15.85 | -1.22 | -7.15% | 0.07 | 1 | 429 | 0.41 | 0.60 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 220.00 | 12.90 | 13.30 | 13.10 | 13.10 | -1.19 | -8.33% | 0.06 | 84 | 510 | 0.40 | 0.54 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 225.00 | 10.60 | 11.05 | 10.83 | 10.92 | -1.03 | -8.62% | 0.05 | 46 | 475 | 0.40 | 0.48 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 230.00 | 8.80 | 9.00 | 8.90 | 8.90 | -0.98 | -9.92% | 0.04 | 106 | 1,196 | 0.40 | 0.42 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 235.00 | 7.15 | 7.35 | 7.25 | 7.15 | -0.96 | -11.84% | 0.03 | 68 | 793 | 0.40 | 0.36 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 240.00 | 5.65 | 6.05 | 5.85 | 5.81 | -0.76 | -11.57% | 0.02 | 33 | 2,426 | 0.40 | 0.31 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 245.00 | 4.60 | 4.85 | 4.73 | 4.70 | -0.76 | -13.92% | 0.02 | 41 | 1,257 | 0.41 | 0.26 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 250.00 | 3.70 | 3.85 | 3.78 | 3.73 | -0.80 | -17.66% | 0.02 | 140 | 2,713 | 0.41 | 0.22 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 255.00 | 2.90 | 3.20 | 3.05 | 3.00 | -0.45 | -13.05% | 0.01 | 38 | 1,379 | 0.41 | 0.19 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 260.00 | 2.32 | 2.56 | 2.44 | 2.48 | -0.44 | -15.07% | 0.01 | 37 | 1,318 | 0.42 | 0.16 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 265.00 | 1.82 | 2.18 | 2.00 | 2.01 | -0.29 | -12.61% | 0.01 | 14 | 884 | 0.42 | 0.13 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 270.00 | 1.55 | 1.65 | 1.60 | 1.47 | -0.38 | -20.55% | 0.01 | 36 | 988 | 0.43 | 0.11 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 275.00 | 1.25 | 1.38 | 1.32 | 1.31 | -0.19 | -12.67% | 0.00 | 16 | 6,006 | 0.43 | 0.09 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 280.00 | 1.00 | 1.16 | 1.08 | 1.06 | -0.19 | -15.20% | 0.00 | 4 | 1,700 | 0.44 | 0.08 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 285.00 | 0.82 | 0.92 | 0.87 | 0.84 | -0.21 | -20.00% | 0.00 | 4 | 559 | 0.44 | 0.07 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 290.00 | 0.67 | 0.77 | 0.72 | 0.71 | -0.19 | -21.12% | 0.00 | 22 | 624 | 0.45 | 0.06 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 295.00 | 0.54 | 0.90 | 0.72 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.47 | 0.05 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 300.00 | 0.43 | 0.57 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 12 | 1,865 | 0.46 | 0.04 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 305.00 | 0.36 | 0.63 | 0.50 | 0.42 | -0.35 | -45.46% | 0.00 | 2 | 296 | 0.48 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 310.00 | 0.29 | 0.55 | 0.42 | 0.35 | -0.06 | -14.64% | 0.00 | 11 | 554 | 0.49 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 315.00 | 0.19 | 0.47 | 0.33 | 0.32 | -0.07 | -17.95% | 0.00 | 1 | 156 | 0.48 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 320.00 | 0.15 | 0.38 | 0.27 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.48 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 325.00 | 0.07 | 0.31 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.47 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 330.00 | 0.11 | 0.30 | 0.21 | 0.23 | -0.03 | -11.54% | 0.00 | 3 | 1,144 | 0.50 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 335.00 | 0.05 | 0.56 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.52 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 1:59:06 PM EST |
| 340.00 | 0.08 | 0.53 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.55 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 1:59:06 PM EST |
| 350.00 | 0.01 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.53 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 355.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 1:59:06 PM EST |
| 360.00 | 0.00 | 0.22 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 365.00 | 0.02 | 0.35 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 1:59:06 PM EST |
| 370.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 375.00 | 0.00 | 0.39 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 1:59:06 PM EST |
| 380.00 | 0.00 | 0.37 | 0.19 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/5/2026 1:59:06 PM EST |
| 385.00 | 0.00 | 0.36 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/5/2026 1:59:06 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 1:59:06 PM EST |
| 395.00 | 0.00 | 0.34 | 0.17 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 1:59:06 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 1:59:06 PM EST |
| 405.00 | 0.00 | 0.33 | 0.17 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 1:59:06 PM EST |
| 410.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 1:59:06 PM EST |
| 415.00 | 0.00 | 0.31 | 0.16 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/5/2026 1:59:06 PM EST |
| 420.00 | 0.00 | 0.51 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 1:59:06 PM EST |
| 425.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/5/2026 1:59:06 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 1:59:06 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 1:59:06 PM EST |
| 440.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 445.00 | 0.00 | 0.69 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/5/2026 1:59:06 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 1:59:06 PM EST |
| 460.00 | 0.00 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 1:59:06 PM EST |
| 470.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 1:59:06 PM EST |
| 480.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 1:59:06 PM EST |
| 490.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 1:59:06 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 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 333 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 120.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 135.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 1:59:06 PM EST |
| 140.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 145.00 | 0.08 | 0.25 | 0.17 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 155.00 | 0.07 | 0.51 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.49 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 1:59:06 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.06 | -15.39% | 0.00 | 6 | 220 | 0.48 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 165.00 | 0.40 | 0.49 | 0.45 | 0.38 | -0.08 | -17.40% | 0.00 | 16 | 244 | 0.46 | -0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 170.00 | 0.51 | 0.68 | 0.60 | 0.56 | -0.15 | -21.13% | 0.00 | 12 | 615 | 0.44 | -0.05 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 175.00 | 0.82 | 0.93 | 0.88 | 0.86 | -0.08 | -8.52% | 0.01 | 31 | 411 | 0.43 | -0.06 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 180.00 | 1.15 | 1.36 | 1.26 | 1.23 | -0.11 | -8.21% | 0.01 | 26 | 668 | 0.43 | -0.08 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 185.00 | 1.55 | 1.84 | 1.70 | 1.76 | -0.20 | -10.21% | 0.01 | 114 | 665 | 0.42 | -0.11 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 190.00 | 2.28 | 2.53 | 2.41 | 2.39 | -0.26 | -9.82% | 0.01 | 78 | 1,574 | 0.42 | -0.14 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 195.00 | 3.20 | 3.45 | 3.33 | 3.30 | -0.25 | -7.05% | 0.02 | 56 | 485 | 0.42 | -0.18 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 200.00 | 4.40 | 4.55 | 4.48 | 4.50 | -0.20 | -4.26% | 0.02 | 128 | 2,291 | 0.41 | -0.23 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 205.00 | 5.75 | 6.10 | 5.93 | 5.95 | -0.15 | -2.46% | 0.03 | 26 | 1,082 | 0.41 | -0.28 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 210.00 | 7.25 | 8.00 | 7.63 | 7.59 | -0.16 | -2.07% | 0.04 | 25 | 1,244 | 0.41 | -0.34 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 215.00 | 9.30 | 10.10 | 9.70 | 9.71 | -0.07 | -0.72% | 0.05 | 17 | 855 | 0.41 | -0.40 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 220.00 | 12.00 | 12.45 | 12.23 | 12.33 | +0.12 | +0.99% | 0.06 | 68 | 1,427 | 0.42 | -0.46 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 225.00 | 14.20 | 15.35 | 14.78 | 14.77 | 0.00 | 0.00% | 0.07 | 9 | 808 | 0.41 | -0.52 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 230.00 | 17.65 | 18.40 | 18.03 | 17.95 | -0.05 | -0.28% | 0.08 | 9 | 1,725 | 0.41 | -0.58 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 235.00 | 21.15 | 22.15 | 21.65 | 21.43 | -0.28 | -1.29% | 0.09 | 11 | 2,549 | 0.42 | -0.64 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 240.00 | 24.05 | 25.95 | 25.00 | 24.70 | -0.02 | -0.09% | 0.10 | 21 | 752 | 0.42 | -0.69 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 245.00 | 27.55 | 30.00 | 28.78 | 28.25 | -0.40 | -1.40% | 0.12 | 12 | 166 | 0.42 | -0.74 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 250.00 | 31.35 | 33.85 | 32.60 | 32.48 | +1.98 | +6.50% | 0.13 | 14 | 598 | 0.41 | -0.78 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 255.00 | 36.35 | 38.25 | 37.30 | 37.23 | +0.58 | +1.59% | 0.15 | 13 | 755 | 0.44 | -0.81 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 260.00 | 41.00 | 42.55 | 41.78 | 35.65 | 0.00 | 0.00% | 0.16 | 0 | 226 | 0.45 | -0.84 | 0.01 | -0.09 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 265.00 | 44.95 | 47.55 | 46.25 | 39.90 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.44 | -0.87 | 0.01 | -0.08 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 270.00 | 49.90 | 51.75 | 50.83 | 49.36 | +5.17 | +11.70% | 0.19 | 5 | 428 | 0.45 | -0.89 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 1:59:06 PM EST |
| 275.00 | 53.65 | 56.40 | 55.03 | 48.80 | 0.00 | 0.00% | 0.20 | 0 | 159 | 0.52 | -0.91 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 280.00 | 58.45 | 61.25 | 59.85 | 53.33 | 0.00 | 0.00% | 0.21 | 0 | 364 | 0.54 | -0.92 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 285.00 | 63.20 | 66.45 | 64.83 | 59.00 | 0.00 | 0.00% | 0.23 | 0 | 77 | 0.58 | -0.93 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 290.00 | 68.05 | 71.20 | 69.63 | 62.60 | 0.00 | 0.00% | 0.24 | 0 | 296 | 0.59 | -0.94 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 295.00 | 72.90 | 76.20 | 74.55 | 75.08 | 0.00 | 0.00% | 0.25 | 0 | 89 | 0.62 | -0.95 | 0.00 | -0.04 | 9/28/2026 | 10/5/2026 1:59:06 PM EST |
| 300.00 | 77.80 | 81.15 | 79.48 | 79.30 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.64 | -0.96 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 1:59:06 PM EST |
| 305.00 | 82.70 | 85.90 | 84.30 | 78.77 | 0.00 | 0.00% | 0.28 | 0 | 73 | 0.65 | -0.97 | 0.00 | -0.03 | 9/24/2026 | 10/5/2026 1:59:06 PM EST |
| 310.00 | 87.60 | 90.90 | 89.25 | 72.75 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.68 | -0.97 | 0.00 | -0.03 | 8/11/2026 | 10/5/2026 1:59:06 PM EST |
| 315.00 | 92.55 | 95.75 | 94.15 | 107.28 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.69 | -0.98 | 0.00 | -0.02 | 7/22/2026 | 10/5/2026 1:59:06 PM EST |
| 320.00 | 97.50 | 100.40 | 98.95 | 94.72 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.68 | -0.98 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 1:59:06 PM EST |
| 325.00 | 102.40 | 105.90 | 104.15 | 114.10 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.75 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 10/5/2026 1:59:06 PM EST |
| 330.00 | 107.40 | 110.25 | 108.83 | 118.85 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.71 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 10/5/2026 1:59:06 PM EST |
| 335.00 | 112.35 | 115.90 | 114.13 | 78.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 10/5/2026 1:59:06 PM EST |
| 340.00 | 117.30 | 120.80 | 119.05 | 97.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 10/5/2026 1:59:06 PM EST |
| 345.00 | 122.25 | 125.60 | 123.93 | 63.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 10/5/2026 1:59:06 PM EST |
| 350.00 | 127.20 | 130.55 | 128.88 | 68.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 10/5/2026 1:59:06 PM EST |
| 355.00 | 132.20 | 135.50 | 133.85 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 360.00 | 137.15 | 140.45 | 138.80 | 123.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 1:59:06 PM EST |
| 365.00 | 142.10 | 145.35 | 143.73 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 370.00 | 147.10 | 150.40 | 148.75 | 80.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 1:59:06 PM EST |
| 375.00 | 152.10 | 155.45 | 153.78 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 380.00 | 157.00 | 161.00 | 159.00 | 93.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/5/2026 1:59:06 PM EST |
| 385.00 | 162.10 | 165.65 | 163.88 | 93.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 1:59:06 PM EST |
| 390.00 | 167.10 | 170.45 | 168.78 | 160.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 1:59:06 PM EST |
| 395.00 | 172.10 | 175.40 | 173.75 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 400.00 | 177.10 | 180.50 | 178.80 | 163.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/5/2026 1:59:06 PM EST |
| 405.00 | 182.10 | 185.40 | 183.75 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 410.00 | 187.10 | 190.50 | 188.80 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 415.00 | 192.10 | 195.50 | 193.80 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 420.00 | 197.10 | 200.40 | 198.75 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 425.00 | 202.10 | 205.70 | 203.90 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 430.00 | 207.10 | 210.55 | 208.83 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 435.00 | 212.10 | 215.40 | 213.75 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 440.00 | 217.10 | 220.35 | 218.73 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 445.00 | 222.10 | 225.15 | 223.63 | % | 0.50 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 450.00 | 227.10 | 230.40 | 228.75 | 181.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/5/2026 1:59:06 PM EST |
| 460.00 | 237.10 | 240.50 | 238.80 | % | 0.52 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 470.00 | 247.10 | 250.55 | 248.83 | 235.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/5/2026 1:59:06 PM EST |
| 480.00 | 257.10 | 260.40 | 258.75 | % | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:06 PM EST | |||
| 490.00 | 267.10 | 270.40 | 268.75 | 196.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/5/2026 1:59:06 PM EST |