Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $235.68 as of 8/23/2026 9:18:47 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 | 119.75 | 123.80 | 121.78 | 114.45 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 115.00 | 118.70 | 116.85 | 114.80 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 110.45 | 113.65 | 112.05 | 92.85 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 105.05 | 108.80 | 106.93 | 84.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 100.10 | 103.85 | 101.98 | 86.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 95.10 | 98.85 | 96.98 | 78.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 90.15 | 93.75 | 91.95 | 91.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 85.20 | 88.95 | 87.08 | 84.89 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 80.30 | 83.95 | 82.13 | 81.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 75.70 | 78.35 | 77.03 | 76.12 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.64 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 70.75 | 73.40 | 72.08 | 76.76 | 0.00 | 0.00% | 0.44 | 0 | 72 | 0.60 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 65.50 | 69.30 | 67.40 | 68.80 | 0.00 | 0.00% | 0.40 | 0 | 23 | 0.66 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 60.65 | 64.35 | 62.50 | 65.40 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.62 | 0.97 | 0.00 | -0.03 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 56.15 | 58.80 | 57.48 | 59.00 | 0.00 | 0.00% | 0.32 | 0 | 42 | 0.53 | 0.97 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 50.95 | 54.05 | 52.50 | 53.00 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.50 | 0.95 | 0.00 | -0.04 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 46.65 | 49.30 | 47.98 | 41.76 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.48 | 0.94 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 42.05 | 44.70 | 43.38 | 39.45 | 0.00 | 0.00% | 0.22 | 0 | 60 | 0.46 | 0.92 | 0.00 | -0.06 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 38.00 | 40.20 | 39.10 | 38.19 | 0.00 | 0.00% | 0.20 | 0 | 171 | 0.40 | 0.89 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 205.00 | 33.20 | 35.90 | 34.55 | 35.97 | -1.03 | -2.79% | 0.17 | 5 | 235 | 0.38 | 0.86 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 29.25 | 31.35 | 30.30 | 32.00 | +1.00 | +3.23% | 0.14 | 7 | 1,731 | 0.37 | 0.82 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 215.00 | 25.25 | 27.90 | 26.58 | 25.90 | -0.70 | -2.64% | 0.12 | 3 | 1,817 | 0.37 | 0.78 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 21.90 | 23.50 | 22.70 | 22.80 | -0.51 | -2.19% | 0.10 | 13 | 542 | 0.36 | 0.73 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 225.00 | 18.70 | 20.50 | 19.60 | 21.22 | +1.84 | +9.50% | 0.09 | 122 | 2,611 | 0.36 | 0.67 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 15.60 | 17.00 | 16.30 | 16.55 | +0.65 | +4.09% | 0.07 | 27 | 2,066 | 0.35 | 0.61 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 235.00 | 13.40 | 14.25 | 13.83 | 14.55 | +0.21 | +1.47% | 0.06 | 45 | 1,680 | 0.35 | 0.55 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 10.65 | 11.90 | 11.28 | 12.15 | +1.65 | +15.72% | 0.05 | 40 | 2,868 | 0.35 | 0.49 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 245.00 | 8.80 | 9.85 | 9.33 | 9.36 | +0.63 | +7.22% | 0.04 | 26 | 676 | 0.35 | 0.42 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 7.00 | 7.95 | 7.48 | 7.00 | +0.30 | +4.48% | 0.03 | 52 | 2,005 | 0.35 | 0.37 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 255.00 | 5.45 | 6.45 | 5.95 | 6.06 | +0.31 | +5.40% | 0.02 | 10 | 1,750 | 0.34 | 0.31 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 4.75 | 4.95 | 4.85 | 4.89 | +0.29 | +6.31% | 0.02 | 72 | 2,484 | 0.35 | 0.26 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 265.00 | 3.30 | 4.10 | 3.70 | 3.90 | +0.05 | +1.30% | 0.01 | 20 | 947 | 0.34 | 0.21 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 2.80 | 3.60 | 3.20 | 3.17 | +0.42 | +15.28% | 0.01 | 41 | 1,095 | 0.35 | 0.17 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 275.00 | 2.18 | 2.73 | 2.46 | 2.56 | +0.26 | +11.31% | 0.01 | 21 | 2,535 | 0.35 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 1.70 | 2.09 | 1.90 | 1.95 | +0.15 | +8.34% | 0.01 | 64 | 2,312 | 0.35 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 285.00 | 1.29 | 1.98 | 1.64 | 1.48 | +0.04 | +2.78% | 0.01 | 14 | 1,480 | 0.36 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 290.00 | 1.00 | 1.48 | 1.24 | 1.34 | +0.14 | +11.67% | 0.00 | 6 | 418 | 0.36 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 295.00 | 0.71 | 1.15 | 0.93 | 1.00 | +0.02 | +2.05% | 0.00 | 4 | 265 | 0.36 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 300.00 | 0.75 | 1.08 | 0.92 | 0.82 | +0.04 | +5.13% | 0.00 | 34 | 2,012 | 0.38 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 305.00 | 0.09 | 1.05 | 0.57 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.34 | 0.04 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 310.00 | 0.45 | 0.90 | 0.68 | 0.60 | +0.07 | +13.21% | 0.00 | 62 | 644 | 0.39 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 315.00 | 0.03 | 0.63 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.34 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 320.00 | 0.11 | 0.62 | 0.37 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 388 | 0.38 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 325.00 | 0.04 | 0.56 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.37 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 330.00 | 0.01 | 0.52 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.36 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 335.00 | 0.10 | 0.69 | 0.40 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 300 | 0.42 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.38 | 0.19 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.45 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 1.03 | 0.52 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.82 | 0.41 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 370.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.22 | -73.34% | 0.00 | 5 | 94 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 380.00 | 0.01 | 0.30 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 3 | 246 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 400.00 | 0.01 | 0.12 | 0.07 | 0.23 | +0.16 | +228.58% | 0.00 | 3 | 749 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 1.09 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 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 | 0.10 | 0.06 | 0.19 | +0.13 | +216.67% | 0.00 | 1 | 164 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.66 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.91 | 0.46 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 0.62 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.34 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 213 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.36 | 0.18 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 240 | 0.55 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 479 | 0.54 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.52 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 0.16 | 0.51 | 0.34 | 0.23 | -0.02 | -8.00% | 0.00 | 50 | 403 | 0.43 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.59 | 0.35 | 0.27 | -0.19 | -41.31% | 0.00 | 2 | 1,104 | 0.39 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 0.76 | 0.58 | 0.46 | -0.04 | -8.00% | 0.00 | 1 | 856 | 0.41 | -0.03 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 0.40 | 0.90 | 0.65 | 0.77 | +0.07 | +10.00% | 0.00 | 1 | 672 | 0.38 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 0.80 | 1.10 | 0.95 | 0.87 | -0.12 | -12.13% | 0.01 | 11 | 2,873 | 0.38 | -0.06 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 1.15 | 1.47 | 1.31 | 1.23 | -0.21 | -14.59% | 0.01 | 16 | 1,030 | 0.37 | -0.08 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 1.65 | 2.00 | 1.83 | 1.77 | -0.21 | -10.61% | 0.01 | 50 | 3,342 | 0.37 | -0.11 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 205.00 | 2.01 | 2.63 | 2.32 | 2.34 | -0.24 | -9.31% | 0.01 | 27 | 1,442 | 0.35 | -0.14 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 3.00 | 3.45 | 3.23 | 3.20 | -0.22 | -6.44% | 0.02 | 72 | 1,662 | 0.35 | -0.18 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 215.00 | 4.00 | 4.45 | 4.23 | 4.20 | -0.45 | -9.68% | 0.02 | 94 | 1,725 | 0.34 | -0.22 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 5.15 | 6.00 | 5.58 | 5.45 | -0.45 | -7.63% | 0.03 | 33 | 5,208 | 0.34 | -0.27 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 225.00 | 6.55 | 7.60 | 7.08 | 7.18 | -0.39 | -5.16% | 0.03 | 54 | 752 | 0.33 | -0.33 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 8.25 | 9.80 | 9.03 | 9.10 | -1.02 | -10.08% | 0.04 | 129 | 519 | 0.33 | -0.39 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 235.00 | 10.35 | 12.20 | 11.28 | 11.00 | -0.85 | -7.18% | 0.05 | 33 | 2,850 | 0.33 | -0.45 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 12.90 | 14.85 | 13.88 | 13.75 | -0.40 | -2.83% | 0.06 | 64 | 570 | 0.33 | -0.51 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 245.00 | 15.80 | 17.95 | 16.88 | 17.10 | +0.50 | +3.02% | 0.07 | 1 | 302 | 0.33 | -0.58 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 19.25 | 21.40 | 20.33 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 266 | 0.33 | -0.63 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 255.00 | 22.45 | 24.55 | 23.50 | 24.85 | 0.00 | 0.00% | 0.09 | 0 | 478 | 0.32 | -0.69 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 26.30 | 28.85 | 27.58 | 29.74 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.32 | -0.74 | 0.01 | -0.10 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 265.00 | 30.60 | 32.80 | 31.70 | 31.42 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.32 | -0.79 | 0.01 | -0.09 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 34.70 | 37.35 | 36.03 | 41.82 | 0.00 | 0.00% | 0.13 | 0 | 678 | 0.32 | -0.83 | 0.01 | -0.08 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 275.00 | 38.80 | 42.05 | 40.43 | 42.59 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.30 | -0.86 | 0.01 | -0.07 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 43.70 | 46.25 | 44.98 | 45.00 | 0.00 | 0.00% | 0.16 | 0 | 162 | 0.42 | -0.89 | 0.01 | -0.06 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 285.00 | 48.10 | 50.70 | 49.40 | 53.47 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.42 | -0.91 | 0.01 | -0.05 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 290.00 | 52.40 | 56.20 | 54.30 | 55.40 | -6.69 | -10.78% | 0.19 | 5 | 57 | 0.47 | -0.93 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 295.00 | 57.35 | 61.00 | 59.18 | 58.12 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.49 | -0.94 | 0.00 | -0.04 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 300.00 | 62.65 | 66.00 | 64.33 | 66.80 | 0.00 | 0.00% | 0.21 | 0 | 257 | 0.51 | -0.95 | 0.00 | -0.03 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 305.00 | 67.20 | 70.95 | 69.08 | 67.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | -0.96 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 310.00 | 72.20 | 75.90 | 74.05 | 99.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.56 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 8/21/2026 3:59:57 PM EST |
| 315.00 | 77.15 | 80.90 | 79.03 | 87.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.02 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 320.00 | 82.15 | 86.10 | 84.13 | 103.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 325.00 | 87.15 | 91.05 | 89.10 | 92.25 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.63 | -0.98 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 330.00 | 92.15 | 95.90 | 94.03 | 47.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 8/21/2026 3:59:57 PM EST |
| 335.00 | 97.15 | 101.00 | 99.08 | 116.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 340.00 | 102.20 | 105.90 | 104.05 | 103.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 345.00 | 107.20 | 110.90 | 109.05 | 108.59 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 350.00 | 112.15 | 115.90 | 114.03 | 134.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 355.00 | 117.15 | 120.90 | 119.03 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 360.00 | 122.15 | 125.90 | 124.03 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 370.00 | 132.15 | 135.90 | 134.03 | 79.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:57 PM EST |
| 380.00 | 142.15 | 145.90 | 144.03 | 169.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:57 PM EST |
| 390.00 | 152.20 | 156.00 | 154.10 | 177.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:57 PM EST |
| 400.00 | 162.15 | 165.90 | 164.03 | 142.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/21/2026 3:59:57 PM EST |
| 410.00 | 172.15 | 175.90 | 174.03 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 420.00 | 182.15 | 185.90 | 184.03 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 430.00 | 192.15 | 195.90 | 194.03 | 121.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/21/2026 3:59:57 PM EST |
| 440.00 | 202.20 | 205.90 | 204.05 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 450.00 | 212.15 | 215.90 | 214.03 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 460.00 | 222.15 | 225.90 | 224.03 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 470.00 | 232.15 | 235.90 | 234.03 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 480.00 | 242.15 | 245.90 | 244.03 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 490.00 | 252.15 | 255.90 | 254.03 | 273.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:57 PM EST |