Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $233.75 as of 8/7/2026 6:11:36 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 | 120.20 | 122.90 | 121.55 | 121.85 | +18.25 | +17.62% | 1.06 | 85 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 115.20 | 117.90 | 116.55 | 116.70 | +20.50 | +21.31% | 0.97 | 20 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 125.00 | 110.20 | 112.90 | 111.55 | 92.85 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 130.00 | 105.05 | 108.35 | 106.70 | 84.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 135.00 | 100.05 | 103.35 | 101.70 | 86.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 140.00 | 95.45 | 98.35 | 96.90 | 78.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 90.20 | 92.90 | 91.55 | 91.55 | +24.05 | +35.63% | 0.63 | 35 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 85.05 | 88.35 | 86.70 | 86.55 | -0.95 | -1.09% | 0.58 | 20 | 9 | 0.72 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 80.20 | 83.35 | 81.78 | 81.55 | +16.65 | +25.66% | 0.53 | 10 | 10 | 0.69 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 75.35 | 78.25 | 76.80 | 73.35 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.60 | 0.98 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 70.50 | 73.50 | 72.00 | 69.72 | +4.72 | +7.27% | 0.44 | 1 | 75 | 0.61 | 0.97 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 65.70 | 68.95 | 67.33 | 51.75 | 0.00 | 0.00% | 0.40 | 0 | 24 | 0.55 | 0.96 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 61.00 | 64.15 | 62.58 | 55.02 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.54 | 0.95 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 56.30 | 59.50 | 57.90 | 57.66 | +2.31 | +4.18% | 0.32 | 1 | 44 | 0.55 | 0.93 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 51.75 | 54.35 | 53.05 | 52.71 | -0.72 | -1.35% | 0.29 | 1 | 24 | 0.36 | 0.92 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 47.25 | 50.50 | 48.88 | 49.03 | -1.57 | -3.11% | 0.26 | 1 | 67 | 0.40 | 0.90 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 42.95 | 45.60 | 44.28 | 42.86 | -0.71 | -1.63% | 0.23 | 1 | 64 | 0.39 | 0.87 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 38.80 | 41.40 | 40.10 | 39.17 | +2.01 | +5.41% | 0.20 | 10 | 168 | 0.39 | 0.85 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 205.00 | 34.80 | 37.45 | 36.13 | 34.72 | -3.08 | -8.15% | 0.18 | 19 | 236 | 0.39 | 0.81 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 31.15 | 33.25 | 32.20 | 32.80 | +1.85 | +5.98% | 0.15 | 18 | 1,736 | 0.39 | 0.78 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 215.00 | 28.00 | 29.65 | 28.83 | 27.80 | +0.95 | +3.54% | 0.13 | 5 | 1,833 | 0.39 | 0.74 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 24.30 | 26.20 | 25.25 | 25.30 | +2.15 | +9.29% | 0.11 | 9 | 583 | 0.38 | 0.70 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 225.00 | 21.45 | 23.55 | 22.50 | 22.70 | +2.10 | +10.20% | 0.10 | 8 | 2,707 | 0.39 | 0.65 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 19.25 | 20.40 | 19.83 | 20.00 | +2.40 | +13.64% | 0.09 | 179 | 1,897 | 0.40 | 0.60 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 235.00 | 16.70 | 17.75 | 17.23 | 16.90 | +1.25 | +7.99% | 0.07 | 134 | 1,438 | 0.39 | 0.55 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 14.35 | 15.20 | 14.78 | 14.90 | +1.30 | +9.56% | 0.06 | 268 | 2,640 | 0.39 | 0.50 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 245.00 | 12.25 | 13.40 | 12.83 | 12.45 | +1.15 | +10.18% | 0.05 | 22 | 577 | 0.39 | 0.46 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 10.25 | 11.50 | 10.88 | 10.65 | +0.75 | +7.58% | 0.04 | 277 | 1,750 | 0.39 | 0.41 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 255.00 | 9.00 | 9.95 | 9.48 | 9.05 | +0.65 | +7.74% | 0.04 | 10 | 1,671 | 0.40 | 0.37 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 7.30 | 8.30 | 7.80 | 7.86 | +0.96 | +13.92% | 0.03 | 31 | 2,204 | 0.39 | 0.33 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 265.00 | 6.25 | 7.05 | 6.65 | 6.75 | +0.78 | +13.07% | 0.03 | 15 | 633 | 0.39 | 0.29 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 5.45 | 6.05 | 5.75 | 5.80 | +0.69 | +13.51% | 0.02 | 21 | 608 | 0.40 | 0.26 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 4.25 | 5.15 | 4.70 | 4.75 | +0.57 | +13.64% | 0.02 | 36 | 2,474 | 0.39 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 3.50 | 4.20 | 3.85 | 3.83 | +0.23 | +6.39% | 0.01 | 24 | 904 | 0.39 | 0.20 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 3.05 | 3.55 | 3.30 | 3.03 | -0.20 | -6.20% | 0.01 | 44 | 1,511 | 0.39 | 0.17 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 2.52 | 3.35 | 2.94 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.40 | 0.15 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 1.99 | 2.93 | 2.46 | 2.39 | +0.29 | +13.81% | 0.01 | 7 | 263 | 0.40 | 0.13 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 1.97 | 2.28 | 2.13 | 2.14 | +0.34 | +18.89% | 0.01 | 58 | 1,938 | 0.41 | 0.11 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 1.66 | 2.23 | 1.95 | 1.83 | +0.15 | +8.93% | 0.01 | 2 | 168 | 0.42 | 0.10 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 1.38 | 1.65 | 1.52 | 1.50 | +0.13 | +9.49% | 0.00 | 117 | 581 | 0.41 | 0.08 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 1.06 | 1.82 | 1.44 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.43 | 0.07 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 0.97 | 1.18 | 1.08 | 1.13 | -0.37 | -24.67% | 0.00 | 8 | 371 | 0.42 | 0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 0.83 | 1.19 | 1.01 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.43 | 0.05 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 0.62 | 0.93 | 0.78 | 0.74 | +0.03 | +4.23% | 0.00 | 1 | 431 | 0.42 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 335.00 | 0.60 | 1.09 | 0.85 | 0.70 | -0.28 | -28.58% | 0.00 | 10 | 263 | 0.44 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 0.11 | 1.26 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.42 | 0.04 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 1.59 | 0.80 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.54 | 0.02 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 0.15 | 0.87 | 0.51 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.44 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.82 | 0.41 | 0.36 | -0.24 | -40.00% | 0.00 | 1 | 201 | 0.50 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 0.11 | 0.82 | 0.47 | 0.36 | -0.14 | -28.00% | 0.00 | 8 | 192 | 0.45 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 0.10 | 1.50 | 0.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.51 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 0.01 | 0.51 | 0.26 | 0.16 | -0.24 | -60.00% | 0.00 | 4 | 45 | 0.46 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 0.10 | 0.46 | 0.28 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 757 | 0.52 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.24 | 1.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 1.21 | 0.61 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 1.28 | 0.64 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 49 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 0.05 | 0.53 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 0.05 | 0.52 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 95 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 0.31 | 0.18 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 324 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.93 | 0.47 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 140.00 | 0.05 | 0.38 | 0.22 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 265 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 0.21 | +0.01 | +5.00% | 0.00 | 8 | 1,310 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 10 | 227 | 0.54 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 0.04 | 0.61 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 7 | 254 | 0.45 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 0.28 | 0.74 | 0.51 | 0.41 | -0.07 | -14.59% | 0.00 | 3 | 471 | 0.48 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 0.30 | 0.95 | 0.63 | 0.52 | -0.08 | -13.34% | 0.00 | 1 | 191 | 0.46 | -0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 0.50 | 1.07 | 0.79 | 0.72 | -0.13 | -15.30% | 0.00 | 10 | 415 | 0.45 | -0.04 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 0.85 | 0.99 | 0.92 | 0.97 | -0.13 | -11.82% | 0.01 | 2 | 1,117 | 0.44 | -0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 1.03 | 1.59 | 1.31 | 1.12 | -0.44 | -28.21% | 0.01 | 38 | 876 | 0.44 | -0.07 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 1.46 | 1.91 | 1.69 | 1.60 | -0.43 | -21.19% | 0.01 | 7 | 511 | 0.43 | -0.08 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 2.00 | 2.34 | 2.17 | 2.15 | -0.39 | -15.36% | 0.01 | 18 | 2,683 | 0.42 | -0.10 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 2.44 | 3.10 | 2.77 | 2.75 | -0.70 | -20.29% | 0.01 | 15 | 984 | 0.41 | -0.13 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 3.25 | 3.80 | 3.53 | 3.44 | -0.77 | -18.29% | 0.02 | 271 | 3,039 | 0.41 | -0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 205.00 | 4.25 | 4.90 | 4.58 | 4.52 | -0.88 | -16.30% | 0.02 | 15 | 1,470 | 0.41 | -0.19 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 5.30 | 5.95 | 5.63 | 5.70 | -1.15 | -16.79% | 0.03 | 16 | 1,696 | 0.40 | -0.22 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 215.00 | 6.45 | 7.80 | 7.13 | 6.92 | -1.53 | -18.11% | 0.03 | 65 | 1,421 | 0.40 | -0.26 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 8.50 | 9.30 | 8.90 | 8.57 | -1.61 | -15.82% | 0.04 | 18 | 5,146 | 0.40 | -0.30 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 225.00 | 10.35 | 11.10 | 10.73 | 10.35 | -2.05 | -16.54% | 0.05 | 193 | 698 | 0.40 | -0.35 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 12.10 | 13.55 | 12.83 | 12.65 | -2.15 | -14.53% | 0.06 | 46 | 505 | 0.40 | -0.40 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 235.00 | 14.90 | 15.95 | 15.43 | 15.05 | -2.10 | -12.25% | 0.07 | 2,586 | 273 | 0.40 | -0.45 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 17.30 | 18.30 | 17.80 | 17.94 | -2.41 | -11.85% | 0.07 | 74 | 478 | 0.40 | -0.50 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 245.00 | 20.20 | 21.75 | 20.98 | 20.70 | -2.20 | -9.61% | 0.09 | 2 | 257 | 0.40 | -0.54 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 22.90 | 25.10 | 24.00 | 23.88 | -2.94 | -10.97% | 0.10 | 41 | 280 | 0.40 | -0.59 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 255.00 | 26.50 | 28.40 | 27.45 | 27.02 | 0.00 | 0.00% | 0.11 | 0 | 478 | 0.40 | -0.63 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 30.30 | 32.00 | 31.15 | 31.70 | -6.30 | -16.58% | 0.12 | 3 | 143 | 0.41 | -0.67 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 265.00 | 33.95 | 35.85 | 34.90 | 35.10 | -4.96 | -12.39% | 0.13 | 1 | 120 | 0.41 | -0.71 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 37.55 | 39.90 | 38.73 | 41.96 | 0.00 | 0.00% | 0.14 | 0 | 657 | 0.41 | -0.74 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 41.85 | 44.05 | 42.95 | 51.45 | 0.00 | 0.00% | 0.16 | 0 | 125 | 0.41 | -0.77 | 0.01 | -0.09 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 45.70 | 48.80 | 47.25 | 67.45 | 0.00 | 0.00% | 0.17 | 0 | 161 | 0.42 | -0.80 | 0.01 | -0.08 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 50.10 | 52.80 | 51.45 | 57.61 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.42 | -0.83 | 0.01 | -0.08 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 54.60 | 57.75 | 56.18 | 62.09 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.43 | -0.85 | 0.01 | -0.07 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 59.25 | 62.60 | 60.93 | 81.32 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.44 | -0.87 | 0.00 | -0.06 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 64.05 | 67.15 | 65.60 | 70.05 | 0.00 | 0.00% | 0.22 | 0 | 341 | 0.45 | -0.89 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 68.90 | 71.50 | 70.20 | 71.63 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.46 | -0.90 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 73.50 | 76.35 | 74.93 | 99.82 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.46 | -0.92 | 0.00 | -0.05 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 78.90 | 81.25 | 80.08 | 87.80 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.49 | -0.93 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 83.50 | 86.15 | 84.83 | 103.40 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.49 | -0.94 | 0.00 | -0.04 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 88.35 | 91.70 | 90.03 | 93.70 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.50 | -0.95 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 93.30 | 96.65 | 94.98 | 47.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.49 | -0.95 | 0.00 | -0.03 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 335.00 | 98.45 | 101.20 | 99.83 | 116.90 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.56 | -0.96 | 0.00 | -0.03 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 103.75 | 106.45 | 105.10 | 55.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.60 | -0.96 | 0.00 | -0.03 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 345.00 | 108.30 | 111.55 | 109.93 | 60.50 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.53 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 113.30 | 116.55 | 114.93 | 134.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.54 | -0.98 | 0.00 | -0.02 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 355.00 | 118.30 | 121.55 | 119.93 | % | 0.34 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 360.00 | 123.30 | 126.55 | 124.93 | % | 0.35 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 370.00 | 133.30 | 136.55 | 134.93 | 79.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.69 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 143.30 | 146.55 | 144.93 | 169.20 | 0.00 | 0.00% | 0.38 | 0 | 61 | 0.64 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 153.25 | 156.55 | 154.90 | 177.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 163.30 | 166.40 | 164.85 | 142.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 173.30 | 176.55 | 174.93 | % | 0.43 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 420.00 | 183.30 | 186.55 | 184.93 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 430.00 | 193.30 | 196.55 | 194.93 | 121.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 203.30 | 206.55 | 204.93 | % | 0.47 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 450.00 | 213.30 | 216.55 | 214.93 | % | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 460.00 | 223.25 | 226.55 | 224.90 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 470.00 | 233.30 | 236.55 | 234.93 | % | 0.50 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 480.00 | 243.25 | 246.55 | 244.90 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 490.00 | 253.25 | 256.40 | 254.83 | 273.35 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |