Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $212.44 as of 7/20/2026 8:17:06 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 | 96.45 | 100.50 | 98.48 | % | 0.86 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 120.00 | 91.50 | 95.55 | 93.53 | % | 0.78 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 125.00 | 87.25 | 90.55 | 88.90 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 130.00 | 82.10 | 85.55 | 83.83 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 135.00 | 77.15 | 80.55 | 78.85 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 140.00 | 72.35 | 75.60 | 73.98 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 145.00 | 67.35 | 70.60 | 68.98 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 150.00 | 62.25 | 65.65 | 63.95 | % | 0.43 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 155.00 | 57.40 | 60.65 | 59.03 | 63.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 160.00 | 51.90 | 55.70 | 53.80 | 57.56 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 165.00 | 47.35 | 50.80 | 49.08 | 53.84 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.93 | 0.99 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 170.00 | 42.70 | 45.35 | 44.03 | 50.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.05 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 175.00 | 37.95 | 40.90 | 39.43 | % | 0.23 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.07 | 7/20/2026 3:59:58 PM EST | |||
| 180.00 | 33.25 | 36.20 | 34.73 | 28.95 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.74 | 0.94 | 0.00 | -0.10 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 185.00 | 28.65 | 31.20 | 29.93 | 27.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.91 | 0.01 | -0.13 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 23.85 | 26.85 | 25.35 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.45 | 0.87 | 0.01 | -0.17 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 192.50 | 22.15 | 24.80 | 23.48 | % | 0.12 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.19 | 7/20/2026 3:59:58 PM EST | |||
| 195.00 | 20.10 | 23.25 | 21.68 | 26.93 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.52 | 0.81 | 0.01 | -0.20 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 197.50 | 18.10 | 20.70 | 19.40 | % | 0.10 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.22 | 7/20/2026 3:59:58 PM EST | |||
| 200.00 | 17.00 | 18.85 | 17.93 | 19.50 | +0.80 | +4.28% | 0.09 | 3 | 24 | 0.53 | 0.74 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 202.50 | 14.80 | 17.10 | 15.95 | 18.00 | % | 0.08 | 2 | 0 | 0.51 | 0.71 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 205.00 | 13.30 | 15.45 | 14.38 | 16.25 | +2.55 | +18.62% | 0.07 | 12 | 37 | 0.51 | 0.67 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 207.50 | 12.05 | 13.55 | 12.80 | 12.25 | % | 0.06 | 10 | 0 | 0.50 | 0.63 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 210.00 | 11.00 | 12.15 | 11.58 | 12.70 | +1.03 | +8.83% | 0.06 | 51 | 278 | 0.51 | 0.59 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 212.50 | 9.25 | 10.95 | 10.10 | 8.90 | % | 0.05 | 4 | 0 | 0.50 | 0.54 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 215.00 | 8.35 | 9.75 | 9.05 | 9.60 | +0.15 | +1.59% | 0.04 | 59 | 334 | 0.51 | 0.50 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 217.50 | 7.25 | 8.65 | 7.95 | 7.80 | % | 0.04 | 106 | 0 | 0.51 | 0.46 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 220.00 | 6.40 | 7.60 | 7.00 | 7.03 | -0.26 | -3.57% | 0.03 | 37 | 628 | 0.51 | 0.42 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 222.50 | 5.60 | 6.80 | 6.20 | 6.80 | % | 0.03 | 10 | 0 | 0.52 | 0.38 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 225.00 | 4.75 | 5.95 | 5.35 | 5.30 | -0.36 | -6.36% | 0.02 | 25 | 572 | 0.51 | 0.35 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 227.50 | 3.85 | 5.35 | 4.60 | 5.45 | % | 0.02 | 5 | 0 | 0.51 | 0.31 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 230.00 | 3.65 | 4.45 | 4.05 | 4.03 | -0.37 | -8.41% | 0.02 | 107 | 532 | 0.52 | 0.28 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 232.50 | 2.91 | 4.15 | 3.53 | 3.25 | % | 0.02 | 1 | 0 | 0.53 | 0.25 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 235.00 | 2.60 | 3.60 | 3.10 | 3.21 | -0.24 | -6.96% | 0.01 | 27 | 190 | 0.53 | 0.22 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 237.50 | 2.22 | 3.25 | 2.74 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.20 | 7/20/2026 3:59:58 PM EST | |||
| 240.00 | 2.05 | 2.50 | 2.28 | 2.30 | -0.38 | -14.18% | 0.01 | 72 | 175 | 0.53 | 0.18 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 245.00 | 1.34 | 2.25 | 1.80 | 1.85 | -0.16 | -7.96% | 0.01 | 33 | 79 | 0.54 | 0.14 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 1.07 | 1.71 | 1.39 | 1.24 | -0.26 | -17.34% | 0.01 | 313 | 518 | 0.55 | 0.10 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 255.00 | 0.61 | 1.10 | 0.86 | 1.00 | -0.12 | -10.72% | 0.00 | 33 | 97 | 0.53 | 0.08 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 260.00 | 0.64 | 1.00 | 0.82 | 0.64 | -0.31 | -32.64% | 0.00 | 7 | 124 | 0.57 | 0.06 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 265.00 | 0.40 | 0.68 | 0.54 | 0.63 | -0.08 | -11.27% | 0.00 | 8 | 108 | 0.56 | 0.04 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.49 | -0.59 | -54.63% | 0.00 | 13 | 62 | 0.60 | 0.03 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 275.00 | 0.24 | 0.83 | 0.54 | 0.41 | -0.03 | -6.82% | 0.00 | 15 | 103 | 0.63 | 0.02 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 280.00 | 0.25 | 0.82 | 0.54 | 0.29 | -0.06 | -17.15% | 0.00 | 24 | 298 | 0.66 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 0.56 | 0.28 | 0.20 | -0.09 | -31.04% | 0.00 | 13 | 106 | 0.72 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 290.00 | 0.19 | 0.27 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 36 | 181 | 0.65 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.68 | 0.34 | 0.15 | -0.03 | -16.67% | 0.00 | 22 | 49 | 0.82 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 300.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 54 | 502 | 0.68 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 14 | 68 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 315.00 | 0.06 | 0.20 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.51 | 0.26 | 0.06 | -0.13 | -68.43% | 0.00 | 64 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 325.00 | 0.03 | 0.72 | 0.38 | 0.07 | +0.03 | +75.00% | 0.00 | 122 | 177 | 0.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 330.00 | 0.02 | 0.15 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 70 | 107 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 335.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 367 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 340.00 | 0.01 | 0.32 | 0.17 | 0.12 | -0.04 | -25.00% | 0.00 | 167 | 218 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.07 | -70.00% | 0.00 | 29 | 157 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 124 | 590 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 304 | 246 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 360.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 511 | 282 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1,610 | 207 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 143 | 197 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 375.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 422 | 408 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 66 | 231 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 385.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1,242 | 304 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 390.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1,259 | 336 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 103 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 690 | 322 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.09 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 140.00 | 0.00 | 0.36 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 155.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.58 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.77 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 165.00 | 0.02 | 0.59 | 0.31 | 0.33 | +0.16 | +94.12% | 0.00 | 2 | 84 | 0.57 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 170.00 | 0.09 | 0.29 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | -0.02 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 175.00 | 0.06 | 0.84 | 0.45 | 0.55 | -0.04 | -6.78% | 0.00 | 6 | 251 | 0.50 | -0.03 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 180.00 | 0.56 | 0.85 | 0.71 | 0.63 | -0.32 | -33.69% | 0.00 | 2 | 202 | 0.52 | -0.06 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 185.00 | 0.90 | 1.17 | 1.04 | 1.07 | -0.38 | -26.21% | 0.01 | 20 | 80 | 0.50 | -0.09 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 1.31 | 2.25 | 1.78 | 1.77 | -0.63 | -26.25% | 0.01 | 13 | 212 | 0.51 | -0.13 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 192.50 | 1.85 | 2.60 | 2.23 | 2.20 | % | 0.01 | 4 | 0 | 0.51 | -0.16 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 195.00 | 2.34 | 3.20 | 2.77 | 2.61 | -0.93 | -26.28% | 0.01 | 42 | 308 | 0.51 | -0.19 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 197.50 | 2.88 | 3.65 | 3.27 | % | 0.02 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.22 | 7/20/2026 3:59:58 PM EST | |||
| 200.00 | 3.55 | 4.15 | 3.85 | 3.87 | -0.88 | -18.53% | 0.02 | 33 | 479 | 0.50 | -0.26 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 202.50 | 3.95 | 5.10 | 4.53 | 4.64 | % | 0.02 | 2 | 0 | 0.49 | -0.29 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 205.00 | 5.10 | 5.85 | 5.48 | 4.85 | -2.05 | -29.71% | 0.03 | 13 | 173 | 0.49 | -0.33 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 207.50 | 5.80 | 7.55 | 6.68 | 6.85 | % | 0.03 | 2 | 0 | 0.51 | -0.37 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 210.00 | 6.85 | 8.70 | 7.78 | 6.77 | -2.13 | -23.94% | 0.04 | 12 | 256 | 0.51 | -0.41 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 212.50 | 8.05 | 10.00 | 9.03 | % | 0.04 | 0 | 0 | 0.51 | -0.46 | 0.02 | -0.28 | 7/20/2026 3:59:58 PM EST | |||
| 215.00 | 9.35 | 11.00 | 10.18 | 9.13 | -2.91 | -24.17% | 0.05 | 139 | 146 | 0.50 | -0.50 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 217.50 | 10.75 | 12.50 | 11.63 | % | 0.05 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.28 | 7/20/2026 3:59:58 PM EST | |||
| 220.00 | 12.25 | 14.25 | 13.25 | 14.50 | +0.70 | +5.08% | 0.06 | 3 | 161 | 0.51 | -0.58 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 222.50 | 13.75 | 16.05 | 14.90 | % | 0.07 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.27 | 7/20/2026 3:59:58 PM EST | |||
| 225.00 | 15.40 | 17.60 | 16.50 | 16.10 | -2.62 | -14.00% | 0.07 | 2 | 117 | 0.51 | -0.65 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 227.50 | 17.15 | 19.55 | 18.35 | % | 0.08 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.26 | 7/20/2026 3:59:58 PM EST | |||
| 230.00 | 18.95 | 21.25 | 20.10 | 19.22 | -1.28 | -6.25% | 0.09 | 5 | 34 | 0.50 | -0.72 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 232.50 | 20.90 | 23.50 | 22.20 | % | 0.10 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.23 | 7/20/2026 3:59:58 PM EST | |||
| 235.00 | 22.95 | 24.80 | 23.88 | 25.35 | +0.78 | +3.18% | 0.10 | 2 | 96 | 0.49 | -0.78 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 237.50 | 25.05 | 28.20 | 26.63 | % | 0.11 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.20 | 7/20/2026 3:59:58 PM EST | |||
| 240.00 | 27.30 | 30.20 | 28.75 | 34.44 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.53 | -0.82 | 0.01 | -0.19 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 245.00 | 31.30 | 34.80 | 33.05 | 34.30 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.63 | -0.86 | 0.01 | -0.16 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 35.85 | 39.30 | 37.58 | 32.95 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.72 | -0.90 | 0.01 | -0.13 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 255.00 | 41.00 | 43.75 | 42.38 | 42.30 | -0.98 | -2.27% | 0.17 | 2 | 27 | 0.73 | -0.92 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 260.00 | 45.85 | 48.70 | 47.28 | 45.35 | -3.20 | -6.60% | 0.18 | 3 | 18 | 0.74 | -0.94 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 265.00 | 50.25 | 53.20 | 51.73 | 51.67 | -2.76 | -5.08% | 0.20 | 1 | 16 | 0.78 | -0.96 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 270.00 | 55.15 | 58.65 | 56.90 | 51.15 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.84 | -0.97 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 275.00 | 60.50 | 63.25 | 61.88 | 64.65 | +8.85 | +15.86% | 0.23 | 1 | 16 | 0.88 | -0.98 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 280.00 | 65.45 | 68.85 | 67.15 | 64.47 | -4.03 | -5.89% | 0.24 | 1 | 20 | 1.00 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 285.00 | 70.55 | 73.95 | 72.25 | 69.40 | +4.09 | +6.27% | 0.25 | 1 | 8 | 0.91 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 290.00 | 75.50 | 78.90 | 77.20 | 79.63 | +5.03 | +6.75% | 0.27 | 1 | 117 | 1.01 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 295.00 | 79.85 | 83.90 | 81.88 | 78.94 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.08 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 300.00 | 84.85 | 88.90 | 86.88 | 82.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 305.00 | 89.85 | 93.90 | 91.88 | 19.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:58 PM EST |
| 310.00 | 94.85 | 98.90 | 96.88 | 87.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 315.00 | 100.05 | 103.90 | 101.98 | 91.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 320.00 | 105.05 | 108.90 | 106.98 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 325.00 | 110.50 | 113.90 | 112.20 | 112.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 330.00 | 115.55 | 118.90 | 117.23 | 111.22 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 335.00 | 120.55 | 123.90 | 122.23 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 340.00 | 125.50 | 128.90 | 127.20 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 345.00 | 130.55 | 133.90 | 132.23 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 350.00 | 135.50 | 138.90 | 137.20 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 355.00 | 140.55 | 143.90 | 142.23 | % | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 360.00 | 145.55 | 148.90 | 147.23 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 365.00 | 150.50 | 153.90 | 152.20 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 370.00 | 155.05 | 158.90 | 156.98 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 375.00 | 160.40 | 163.90 | 162.15 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 380.00 | 165.40 | 168.90 | 167.15 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 385.00 | 170.05 | 173.90 | 171.98 | 168.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 390.00 | 175.05 | 178.90 | 176.98 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 395.00 | 180.55 | 183.90 | 182.23 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 400.00 | 185.05 | 188.90 | 186.98 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |