Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $235.59 as of 8/31/2026 11:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.80 | 122.35 | 120.58 | 109.65 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 8/31/2026 11:59:08 AM EST |
| 120.00 | 113.80 | 117.40 | 115.60 | 113.45 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.01 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:08 AM EST |
| 125.00 | 108.90 | 112.45 | 110.68 | 90.27 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 11:59:08 AM EST |
| 130.00 | 103.95 | 107.55 | 105.75 | 85.25 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 11:59:08 AM EST |
| 135.00 | 99.05 | 102.60 | 100.83 | % | 0.75 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 140.00 | 94.10 | 97.70 | 95.90 | 73.08 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 8/31/2026 11:59:08 AM EST |
| 145.00 | 89.20 | 92.75 | 90.98 | 64.15 | 0.00 | 0.00% | 0.63 | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.01 | 7/22/2026 | 8/31/2026 11:59:08 AM EST |
| 150.00 | 84.30 | 87.85 | 86.08 | 84.15 | 0.00 | 0.00% | 0.57 | 0 | 57 | 0.54 | 0.98 | 0.00 | -0.01 | 8/6/2026 | 8/31/2026 11:59:08 AM EST |
| 155.00 | 79.95 | 83.00 | 81.48 | 84.96 | 0.00 | 0.00% | 0.53 | 0 | 17 | 0.48 | 0.97 | 0.00 | -0.02 | 8/10/2026 | 8/31/2026 11:59:08 AM EST |
| 160.00 | 74.80 | 77.50 | 76.15 | 75.80 | 0.00 | 0.00% | 0.48 | 0 | 31 | 0.64 | 0.96 | 0.00 | -0.03 | 8/20/2026 | 8/31/2026 11:59:08 AM EST |
| 165.00 | 69.70 | 72.85 | 71.28 | 78.02 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.62 | 0.96 | 0.00 | -0.03 | 8/11/2026 | 8/31/2026 11:59:08 AM EST |
| 170.00 | 65.00 | 68.60 | 66.80 | 72.00 | 0.00 | 0.00% | 0.39 | 0 | 274 | 0.59 | 0.95 | 0.00 | -0.04 | 8/11/2026 | 8/31/2026 11:59:08 AM EST |
| 175.00 | 60.30 | 63.50 | 61.90 | 65.40 | 0.00 | 0.00% | 0.35 | 0 | 242 | 0.44 | 0.93 | 0.00 | -0.05 | 8/5/2026 | 8/31/2026 11:59:08 AM EST |
| 180.00 | 55.70 | 59.15 | 57.43 | 56.44 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.41 | 0.92 | 0.00 | -0.05 | 8/17/2026 | 8/31/2026 11:59:08 AM EST |
| 185.00 | 51.15 | 54.80 | 52.98 | 49.55 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.44 | 0.90 | 0.00 | -0.06 | 8/3/2026 | 8/31/2026 11:59:08 AM EST |
| 190.00 | 46.75 | 50.00 | 48.38 | 50.05 | 0.00 | 0.00% | 0.25 | 0 | 49 | 0.42 | 0.88 | 0.00 | -0.07 | 8/14/2026 | 8/31/2026 11:59:08 AM EST |
| 195.00 | 43.15 | 45.55 | 44.35 | 47.61 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.43 | 0.85 | 0.00 | -0.07 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 200.00 | 39.35 | 41.65 | 40.50 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 199 | 0.43 | 0.82 | 0.01 | -0.08 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 205.00 | 35.10 | 37.50 | 36.30 | 36.26 | +1.26 | +3.60% | 0.18 | 5 | 249 | 0.40 | 0.79 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 210.00 | 31.70 | 33.30 | 32.50 | 31.15 | -5.47 | -14.94% | 0.15 | 3 | 360 | 0.40 | 0.76 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 215.00 | 27.95 | 30.40 | 29.18 | 28.10 | -2.55 | -8.32% | 0.14 | 6 | 377 | 0.40 | 0.72 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 220.00 | 24.40 | 26.75 | 25.58 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 337 | 0.39 | 0.67 | 0.01 | -0.10 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 225.00 | 21.95 | 23.00 | 22.48 | 23.67 | 0.00 | 0.00% | 0.10 | 0 | 316 | 0.39 | 0.63 | 0.01 | -0.11 | 8/25/2026 | 8/31/2026 11:59:08 AM EST |
| 230.00 | 19.05 | 20.25 | 19.65 | 20.02 | -1.75 | -8.04% | 0.09 | 33 | 504 | 0.39 | 0.58 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 235.00 | 16.85 | 17.85 | 17.35 | 17.43 | -0.77 | -4.24% | 0.07 | 10 | 368 | 0.39 | 0.54 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 240.00 | 14.90 | 15.30 | 15.10 | 15.15 | -0.70 | -4.42% | 0.06 | 8 | 2,049 | 0.39 | 0.49 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 245.00 | 12.85 | 13.50 | 13.18 | 13.17 | -0.58 | -4.22% | 0.05 | 7 | 826 | 0.39 | 0.45 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 250.00 | 11.05 | 11.75 | 11.40 | 11.21 | -1.04 | -8.49% | 0.05 | 56 | 798 | 0.39 | 0.40 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 255.00 | 9.45 | 10.00 | 9.73 | 9.60 | -0.85 | -8.14% | 0.04 | 8 | 244 | 0.39 | 0.36 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 260.00 | 7.70 | 8.70 | 8.20 | 8.20 | -0.84 | -9.30% | 0.03 | 63 | 520 | 0.39 | 0.32 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 265.00 | 6.95 | 7.35 | 7.15 | 7.20 | -0.60 | -7.70% | 0.03 | 10 | 236 | 0.39 | 0.29 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 270.00 | 5.95 | 6.20 | 6.08 | 6.20 | -0.35 | -5.35% | 0.02 | 59 | 432 | 0.39 | 0.25 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 275.00 | 5.05 | 5.35 | 5.20 | 5.10 | -0.55 | -9.74% | 0.02 | 5,007 | 603 | 0.40 | 0.22 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 280.00 | 4.20 | 4.80 | 4.50 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 1,364 | 0.40 | 0.20 | 0.01 | -0.08 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 285.00 | 3.45 | 4.15 | 3.80 | 3.80 | -0.40 | -9.53% | 0.01 | 20 | 147 | 0.40 | 0.17 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 290.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.33 | -9.35% | 0.01 | 10 | 389 | 0.40 | 0.15 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 295.00 | 2.29 | 2.96 | 2.63 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.40 | 0.14 | 0.00 | -0.06 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 300.00 | 2.19 | 2.76 | 2.48 | 2.39 | -0.16 | -6.28% | 0.01 | 8 | 1,034 | 0.41 | 0.12 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 305.00 | 1.75 | 2.18 | 1.97 | 2.00 | -0.21 | -9.51% | 0.01 | 2 | 252 | 0.41 | 0.10 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 310.00 | 1.65 | 1.87 | 1.76 | 1.75 | -0.21 | -10.72% | 0.01 | 44 | 417 | 0.41 | 0.09 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 315.00 | 1.12 | 1.75 | 1.44 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.41 | 0.08 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 320.00 | 1.16 | 1.74 | 1.45 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.42 | 0.07 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 325.00 | 1.00 | 1.39 | 1.20 | 1.20 | -0.30 | -20.00% | 0.00 | 6 | 114 | 0.42 | 0.06 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 330.00 | 0.80 | 1.26 | 1.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.43 | 0.05 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 335.00 | 0.66 | 1.28 | 0.97 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | 0.05 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 340.00 | 0.41 | 1.11 | 0.76 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.41 | 0.04 | 0.00 | -0.03 | 8/25/2026 | 8/31/2026 11:59:08 AM EST |
| 345.00 | 0.34 | 1.15 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | 0.04 | 0.00 | -0.02 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 350.00 | 0.46 | 0.80 | 0.63 | 0.58 | -0.02 | -3.34% | 0.00 | 7 | 344 | 0.44 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 355.00 | 0.21 | 0.88 | 0.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 8/31/2026 11:59:08 AM EST |
| 360.00 | 0.17 | 0.80 | 0.49 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.44 | 0.03 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 365.00 | 0.13 | 0.73 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/31/2026 11:59:08 AM EST |
| 370.00 | 0.10 | 0.87 | 0.49 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.45 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/31/2026 11:59:08 AM EST |
| 375.00 | 0.03 | 0.64 | 0.34 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.45 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/31/2026 11:59:08 AM EST |
| 380.00 | 0.03 | 0.79 | 0.41 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.45 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/31/2026 11:59:08 AM EST |
| 385.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 8/31/2026 11:59:08 AM EST |
| 390.00 | 0.00 | 2.01 | 1.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/31/2026 11:59:08 AM EST |
| 395.00 | 0.00 | 1.11 | 0.56 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.55 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:59:08 AM EST |
| 405.00 | 0.02 | 2.11 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:59:08 AM EST |
| 410.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:08 AM EST |
| 415.00 | 0.00 | 1.81 | 0.91 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 11:59:08 AM EST |
| 420.00 | 0.00 | 2.02 | 1.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:08 AM EST |
| 425.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 11:59:08 AM EST |
| 430.00 | 0.00 | 0.99 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:08 AM EST |
| 435.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:08 AM EST |
| 440.00 | 0.00 | 0.77 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 11:59:08 AM EST |
| 445.00 | 0.00 | 0.72 | 0.36 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 11:59:08 AM EST |
| 450.00 | 0.01 | 0.39 | 0.20 | 0.09 | -0.38 | -80.86% | 0.00 | 3 | 152 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 460.00 | 0.00 | 0.74 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 11:59:08 AM EST |
| 470.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:59:08 AM EST |
| 480.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:08 AM EST |
| 490.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:08 AM 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.53 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 120.00 | 0.05 | 0.56 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.62 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 11:59:08 AM EST |
| 130.00 | 0.00 | 1.19 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:08 AM EST |
| 135.00 | 0.00 | 0.86 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 140.00 | 0.15 | 0.29 | 0.22 | 0.29 | +0.05 | +20.84% | 0.00 | 2 | 53 | 0.54 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 145.00 | 0.05 | 0.57 | 0.31 | 0.31 | -0.77 | -71.30% | 0.00 | 2 | 38 | 0.48 | -0.02 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.53 | -0.02 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 155.00 | 0.30 | 0.69 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.47 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/31/2026 11:59:08 AM EST |
| 160.00 | 0.41 | 0.90 | 0.66 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.45 | -0.04 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 165.00 | 0.55 | 1.13 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.46 | -0.04 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 170.00 | 0.79 | 1.20 | 1.00 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.45 | -0.05 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 175.00 | 1.11 | 1.64 | 1.38 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.44 | -0.07 | 0.00 | -0.05 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 180.00 | 1.51 | 1.85 | 1.68 | 1.68 | -0.01 | -0.60% | 0.01 | 106 | 572 | 0.43 | -0.08 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 185.00 | 1.91 | 2.60 | 2.26 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.43 | -0.10 | 0.00 | -0.06 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 190.00 | 2.61 | 3.05 | 2.83 | 2.95 | +0.14 | +4.99% | 0.01 | 2 | 1,178 | 0.42 | -0.12 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 195.00 | 3.35 | 3.80 | 3.58 | 3.50 | +0.05 | +1.45% | 0.02 | 2 | 206 | 0.41 | -0.15 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 200.00 | 4.30 | 4.60 | 4.45 | 4.30 | -0.30 | -6.53% | 0.02 | 29 | 1,432 | 0.41 | -0.18 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 205.00 | 5.25 | 5.75 | 5.50 | 5.60 | +0.18 | +3.33% | 0.03 | 2 | 789 | 0.41 | -0.21 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 210.00 | 6.70 | 7.05 | 6.88 | 6.84 | +0.05 | +0.74% | 0.03 | 5 | 749 | 0.40 | -0.24 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 215.00 | 8.15 | 8.60 | 8.38 | 8.50 | +0.18 | +2.17% | 0.04 | 1 | 379 | 0.40 | -0.28 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 220.00 | 9.90 | 10.35 | 10.13 | 10.30 | +0.28 | +2.80% | 0.05 | 1 | 749 | 0.40 | -0.33 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 225.00 | 11.90 | 12.40 | 12.15 | 12.15 | +0.45 | +3.85% | 0.05 | 12 | 401 | 0.40 | -0.37 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 230.00 | 14.15 | 14.80 | 14.48 | 14.47 | +0.32 | +2.27% | 0.06 | 16 | 1,307 | 0.39 | -0.42 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 235.00 | 16.70 | 17.15 | 16.93 | 17.00 | +0.40 | +2.41% | 0.07 | 5 | 253 | 0.40 | -0.46 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 240.00 | 19.15 | 20.20 | 19.68 | 19.55 | -0.05 | -0.26% | 0.08 | 5 | 638 | 0.40 | -0.51 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 245.00 | 21.80 | 23.05 | 22.43 | 23.05 | +0.55 | +2.45% | 0.09 | 4 | 126 | 0.40 | -0.55 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 250.00 | 25.35 | 26.40 | 25.88 | 25.30 | +0.05 | +0.20% | 0.10 | 12 | 366 | 0.39 | -0.60 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 255.00 | 28.80 | 29.85 | 29.33 | 28.40 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.40 | -0.64 | 0.01 | -0.10 | 8/28/2026 | 8/31/2026 11:59:08 AM EST |
| 260.00 | 31.95 | 34.45 | 33.20 | 30.30 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.40 | -0.68 | 0.01 | -0.10 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 265.00 | 35.60 | 38.30 | 36.95 | 38.07 | -4.98 | -11.57% | 0.14 | 1 | 94 | 0.40 | -0.71 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 270.00 | 40.15 | 41.35 | 40.75 | 36.96 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.40 | -0.75 | 0.01 | -0.09 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 275.00 | 43.60 | 46.15 | 44.88 | 40.88 | 0.00 | 0.00% | 0.16 | 0 | 140 | 0.39 | -0.78 | 0.01 | -0.08 | 8/27/2026 | 8/31/2026 11:59:08 AM EST |
| 280.00 | 47.85 | 50.65 | 49.25 | 49.24 | +1.41 | +2.95% | 0.18 | 5 | 129 | 0.38 | -0.80 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 11:59:08 AM EST |
| 285.00 | 51.90 | 54.65 | 53.28 | 64.03 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.38 | -0.83 | 0.01 | -0.07 | 7/29/2026 | 8/31/2026 11:59:08 AM EST |
| 290.00 | 56.25 | 59.50 | 57.88 | 60.50 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.37 | -0.85 | 0.01 | -0.07 | 8/18/2026 | 8/31/2026 11:59:08 AM EST |
| 295.00 | 60.95 | 63.60 | 62.28 | 63.50 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.36 | -0.86 | 0.00 | -0.06 | 8/14/2026 | 8/31/2026 11:59:08 AM EST |
| 300.00 | 65.45 | 68.25 | 66.85 | 71.00 | 0.00 | 0.00% | 0.22 | 0 | 118 | 0.44 | -0.88 | 0.00 | -0.06 | 8/26/2026 | 8/31/2026 11:59:08 AM EST |
| 305.00 | 70.25 | 72.85 | 71.55 | 81.64 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.44 | -0.90 | 0.00 | -0.05 | 8/4/2026 | 8/31/2026 11:59:08 AM EST |
| 310.00 | 74.85 | 77.50 | 76.18 | 72.75 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.44 | -0.91 | 0.00 | -0.05 | 8/11/2026 | 8/31/2026 11:59:08 AM EST |
| 315.00 | 79.35 | 82.75 | 81.05 | 107.28 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.48 | -0.92 | 0.00 | -0.04 | 7/22/2026 | 8/31/2026 11:59:08 AM EST |
| 320.00 | 84.70 | 87.10 | 85.90 | 45.05 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.46 | -0.93 | 0.00 | -0.04 | 7/8/2026 | 8/31/2026 11:59:08 AM EST |
| 325.00 | 89.00 | 92.40 | 90.70 | 114.10 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.50 | -0.94 | 0.00 | -0.04 | 7/15/2026 | 8/31/2026 11:59:08 AM EST |
| 330.00 | 94.25 | 97.35 | 95.80 | 118.85 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.51 | -0.95 | 0.00 | -0.03 | 7/15/2026 | 8/31/2026 11:59:08 AM EST |
| 335.00 | 98.85 | 102.35 | 100.60 | 78.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 5/28/2026 | 8/31/2026 11:59:08 AM EST |
| 340.00 | 103.75 | 107.30 | 105.53 | 97.87 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.55 | -0.96 | 0.00 | -0.03 | 6/18/2026 | 8/31/2026 11:59:08 AM EST |
| 345.00 | 108.75 | 112.30 | 110.53 | 63.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 7/6/2026 | 8/31/2026 11:59:08 AM EST |
| 350.00 | 113.55 | 117.50 | 115.53 | 68.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 7/6/2026 | 8/31/2026 11:59:08 AM EST |
| 355.00 | 118.60 | 122.50 | 120.55 | % | 0.34 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 8/31/2026 11:59:08 AM EST | |||
| 360.00 | 123.75 | 127.30 | 125.53 | % | 0.35 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 8/31/2026 11:59:08 AM EST | |||
| 365.00 | 128.55 | 132.50 | 130.53 | % | 0.36 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 8/31/2026 11:59:08 AM EST | |||
| 370.00 | 133.75 | 137.30 | 135.53 | 80.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/8/2026 | 8/31/2026 11:59:08 AM EST |
| 375.00 | 138.75 | 142.30 | 140.53 | % | 0.37 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/31/2026 11:59:08 AM EST | |||
| 380.00 | 143.75 | 146.80 | 145.28 | 93.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/6/2026 | 8/31/2026 11:59:08 AM EST |
| 385.00 | 148.75 | 152.30 | 150.53 | 93.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 8/31/2026 11:59:08 AM EST |
| 390.00 | 153.75 | 157.30 | 155.53 | % | 0.40 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/31/2026 11:59:08 AM EST | |||
| 395.00 | 158.75 | 161.80 | 160.28 | % | 0.41 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/31/2026 11:59:08 AM EST | |||
| 400.00 | 163.75 | 167.30 | 165.53 | 163.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/31/2026 11:59:08 AM EST |
| 405.00 | 168.75 | 172.30 | 170.53 | % | 0.42 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/31/2026 11:59:08 AM EST | |||
| 410.00 | 173.80 | 177.30 | 175.55 | % | 0.43 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 415.00 | 178.75 | 182.30 | 180.53 | % | 0.44 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 420.00 | 183.75 | 186.80 | 185.28 | % | 0.44 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 425.00 | 188.75 | 191.80 | 190.28 | % | 0.45 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 430.00 | 193.75 | 197.30 | 195.53 | % | 0.45 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 435.00 | 198.75 | 202.45 | 200.60 | % | 0.46 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 440.00 | 203.75 | 207.30 | 205.53 | % | 0.47 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 445.00 | 208.75 | 212.30 | 210.53 | % | 0.47 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 450.00 | 213.75 | 216.80 | 215.28 | 181.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/31/2026 11:59:08 AM EST |
| 460.00 | 223.75 | 227.25 | 225.50 | % | 0.49 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 470.00 | 233.75 | 236.80 | 235.28 | 235.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 8/31/2026 11:59:08 AM EST |
| 480.00 | 243.75 | 247.30 | 245.53 | % | 0.51 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:08 AM EST | |||
| 490.00 | 253.75 | 257.30 | 255.53 | 196.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/31/2026 11:59:08 AM EST |