Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $227.55 as of 7/29/2026 11:26:12 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 | 109.75 | 113.75 | 111.75 | % | 0.97 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 120.00 | 104.75 | 108.75 | 106.75 | % | 0.89 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 125.00 | 99.75 | 103.80 | 101.78 | 86.57 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 130.00 | 94.80 | 98.80 | 96.80 | % | 0.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 135.00 | 89.65 | 93.80 | 91.73 | % | 0.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 140.00 | 84.70 | 88.80 | 86.75 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 145.00 | 80.00 | 83.80 | 81.90 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 150.00 | 74.75 | 78.90 | 76.83 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 155.00 | 70.00 | 73.80 | 71.90 | 69.50 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 160.00 | 65.60 | 68.60 | 67.10 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 165.00 | 60.60 | 63.20 | 61.90 | % | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 170.00 | 55.25 | 58.20 | 56.73 | 41.59 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 175.00 | 50.65 | 53.65 | 52.15 | 36.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 180.00 | 46.00 | 48.25 | 47.13 | 32.10 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 185.00 | 41.00 | 43.30 | 42.15 | 39.40 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 190.00 | 36.10 | 38.30 | 37.20 | 32.50 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 192.50 | 33.40 | 36.35 | 34.88 | % | 0.18 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 195.00 | 31.00 | 33.90 | 32.45 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.74 | 0.97 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 197.50 | 28.65 | 31.30 | 29.98 | % | 0.15 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 200.00 | 26.45 | 28.95 | 27.70 | 29.47 | +0.37 | +1.28% | 0.14 | 2 | 175 | 0.66 | 0.93 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 202.50 | 23.40 | 26.80 | 25.10 | % | 0.12 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.08 | 7/29/2026 4:00:08 PM EST | |||
| 205.00 | 21.90 | 23.65 | 22.78 | 24.86 | -0.14 | -0.56% | 0.11 | 5 | 163 | 0.44 | 0.88 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 207.50 | 19.70 | 22.35 | 21.03 | % | 0.10 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.12 | 7/29/2026 4:00:08 PM EST | |||
| 210.00 | 17.75 | 18.75 | 18.25 | 18.43 | -1.27 | -6.45% | 0.09 | 40 | 515 | 0.42 | 0.81 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 212.50 | 15.65 | 17.95 | 16.80 | % | 0.08 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.17 | 7/29/2026 4:00:08 PM EST | |||
| 215.00 | 13.65 | 15.50 | 14.58 | 15.17 | +0.37 | +2.50% | 0.07 | 54 | 317 | 0.43 | 0.73 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 217.50 | 11.90 | 14.15 | 13.03 | 13.35 | -0.68 | -4.85% | 0.06 | 3 | 8 | 0.44 | 0.68 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 220.00 | 10.25 | 12.40 | 11.33 | 11.55 | -0.60 | -4.94% | 0.05 | 48 | 399 | 0.43 | 0.63 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 222.50 | 8.90 | 10.80 | 9.85 | 9.87 | +1.37 | +16.12% | 0.04 | 9 | 5 | 0.43 | 0.59 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 225.00 | 7.60 | 9.40 | 8.50 | 8.50 | -0.20 | -2.30% | 0.04 | 42 | 277 | 0.43 | 0.54 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 227.50 | 6.45 | 8.15 | 7.30 | 7.65 | -1.23 | -13.86% | 0.03 | 21 | 8 | 0.43 | 0.49 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 230.00 | 5.40 | 7.00 | 6.20 | 6.43 | -0.77 | -10.70% | 0.03 | 93 | 717 | 0.42 | 0.44 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 232.50 | 4.75 | 5.75 | 5.25 | 6.30 | +0.27 | +4.48% | 0.02 | 8 | 29 | 0.42 | 0.39 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 235.00 | 4.20 | 5.00 | 4.60 | 4.55 | -0.23 | -4.82% | 0.02 | 70 | 448 | 0.44 | 0.35 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 237.50 | 3.35 | 4.30 | 3.83 | 4.66 | -0.11 | -2.31% | 0.02 | 5 | 10 | 0.43 | 0.31 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 240.00 | 2.93 | 3.40 | 3.17 | 3.00 | -0.90 | -23.08% | 0.01 | 554 | 732 | 0.43 | 0.27 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 245.00 | 1.95 | 2.36 | 2.16 | 2.13 | -0.48 | -18.40% | 0.01 | 60 | 142 | 0.43 | 0.20 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 250.00 | 1.16 | 1.75 | 1.46 | 1.47 | -0.18 | -10.91% | 0.01 | 62 | 523 | 0.44 | 0.14 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 255.00 | 0.48 | 1.43 | 0.96 | 1.27 | +0.09 | +7.63% | 0.00 | 23 | 183 | 0.43 | 0.10 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 260.00 | 0.44 | 0.99 | 0.72 | 0.70 | -0.10 | -12.50% | 0.00 | 12 | 148 | 0.45 | 0.07 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 265.00 | 0.23 | 0.60 | 0.42 | 0.58 | +0.01 | +1.76% | 0.00 | 6 | 61 | 0.44 | 0.04 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 6 | 195 | 0.53 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 0.68 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.58 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.21 | +0.01 | +5.00% | 0.00 | 20 | 172 | 0.50 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 285.00 | 0.01 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 290.00 | 0.02 | 0.47 | 0.25 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 125 | 0.55 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 76 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 300.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 17 | 315 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.59 | 0.30 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 330.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 101 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 1.39 | 0.70 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.96 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 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 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 155.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 8 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 160.00 | 0.01 | 0.32 | 0.17 | 0.12 | +0.07 | +140.00% | 0.00 | 7 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 165.00 | 0.01 | 0.27 | 0.14 | 0.09 | +0.04 | +80.00% | 0.00 | 28 | 180 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 97 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 175.00 | 0.01 | 0.57 | 0.29 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 2,662 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 180.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 51 | 2,768 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 185.00 | 0.15 | 0.56 | 0.36 | 0.20 | -0.04 | -16.67% | 0.00 | 37 | 329 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 190.00 | 0.25 | 0.48 | 0.37 | 0.30 | -0.10 | -25.00% | 0.00 | 19 | 291 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 192.50 | 0.24 | 0.75 | 0.50 | 0.43 | -0.09 | -17.31% | 0.00 | 17 | 6 | 0.50 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 195.00 | 0.19 | 0.71 | 0.45 | 0.50 | -0.15 | -23.08% | 0.00 | 25 | 477 | 0.43 | -0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 197.50 | 0.51 | 0.95 | 0.73 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | -0.04 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 200.00 | 0.70 | 1.06 | 0.88 | 0.85 | -0.29 | -25.44% | 0.00 | 94 | 623 | 0.44 | -0.07 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 202.50 | 0.73 | 1.69 | 1.21 | 1.05 | -0.57 | -35.19% | 0.01 | 11 | 9 | 0.44 | -0.09 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 205.00 | 1.10 | 1.82 | 1.46 | 1.30 | -0.50 | -27.78% | 0.01 | 26 | 821 | 0.44 | -0.12 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 207.50 | 1.78 | 2.27 | 2.03 | 1.85 | -0.15 | -7.50% | 0.01 | 5 | 51 | 0.45 | -0.15 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 210.00 | 2.18 | 2.72 | 2.45 | 2.10 | -0.49 | -18.92% | 0.01 | 60 | 424 | 0.44 | -0.19 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 212.50 | 2.44 | 3.50 | 2.97 | 2.70 | -0.39 | -12.63% | 0.01 | 8 | 9 | 0.43 | -0.23 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 215.00 | 3.50 | 4.40 | 3.95 | 3.11 | -0.89 | -22.25% | 0.02 | 22 | 134 | 0.45 | -0.27 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 217.50 | 4.35 | 4.90 | 4.63 | 4.90 | -1.23 | -20.07% | 0.02 | 1 | 3 | 0.44 | -0.32 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 220.00 | 4.80 | 6.25 | 5.53 | 5.00 | -1.00 | -16.67% | 0.03 | 9 | 105 | 0.44 | -0.37 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 222.50 | 6.10 | 7.35 | 6.73 | 6.93 | -0.37 | -5.07% | 0.03 | 4 | 3 | 0.45 | -0.41 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 225.00 | 6.95 | 8.55 | 7.75 | 6.05 | -2.15 | -26.22% | 0.03 | 9 | 69 | 0.45 | -0.46 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 227.50 | 8.80 | 9.95 | 9.38 | 8.50 | -0.19 | -2.19% | 0.04 | 2 | 1 | 0.45 | -0.51 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 230.00 | 9.70 | 11.45 | 10.58 | 10.41 | +0.21 | +2.06% | 0.05 | 20 | 45 | 0.44 | -0.56 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 232.50 | 11.15 | 13.00 | 12.08 | % | 0.05 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.23 | 7/29/2026 4:00:08 PM EST | |||
| 235.00 | 12.80 | 14.85 | 13.83 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | -0.65 | 0.02 | -0.22 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 237.50 | 14.50 | 16.80 | 15.65 | % | 0.07 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.21 | 7/29/2026 4:00:08 PM EST | |||
| 240.00 | 16.35 | 18.50 | 17.43 | 15.80 | -9.05 | -36.42% | 0.07 | 2 | 23 | 0.44 | -0.73 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 245.00 | 19.70 | 22.80 | 21.25 | 28.27 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.41 | -0.80 | 0.01 | -0.17 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 250.00 | 24.40 | 27.00 | 25.70 | 24.97 | -0.23 | -0.92% | 0.10 | 1 | 52 | 0.42 | -0.86 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 255.00 | 28.95 | 31.60 | 30.28 | 31.15 | -9.30 | -23.00% | 0.12 | 1 | 11 | 0.58 | -0.90 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 260.00 | 33.60 | 36.25 | 34.93 | 35.86 | -10.11 | -22.00% | 0.13 | 1 | 38 | 0.61 | -0.93 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 265.00 | 38.30 | 41.40 | 39.85 | 46.47 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.68 | -0.96 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 270.00 | 43.25 | 46.35 | 44.80 | 51.41 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.73 | -0.97 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 275.00 | 48.10 | 51.15 | 49.63 | 74.23 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.76 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 280.00 | 53.10 | 56.45 | 54.78 | 69.57 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.84 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 285.00 | 57.75 | 60.85 | 59.30 | 71.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.83 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 290.00 | 62.70 | 66.00 | 64.35 | 60.80 | -23.73 | -28.08% | 0.22 | 1 | 67 | 0.89 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 295.00 | 68.35 | 71.00 | 69.68 | 89.53 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 300.00 | 73.35 | 76.00 | 74.68 | 86.17 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 305.00 | 78.30 | 81.00 | 79.65 | 78.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 310.00 | 83.30 | 85.60 | 84.45 | 99.90 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:08 PM EST |
| 315.00 | 87.85 | 90.95 | 89.40 | 23.24 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:08 PM EST |
| 320.00 | 92.60 | 96.00 | 94.30 | 110.06 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:08 PM EST |
| 325.00 | 98.25 | 100.80 | 99.53 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 330.00 | 103.25 | 106.00 | 104.63 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 335.00 | 107.60 | 110.70 | 109.15 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 340.00 | 112.60 | 115.60 | 114.10 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 345.00 | 117.60 | 120.80 | 119.20 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 350.00 | 122.60 | 126.10 | 124.35 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 355.00 | 127.55 | 130.60 | 129.08 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 360.00 | 132.55 | 135.50 | 134.03 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 365.00 | 137.55 | 140.85 | 139.20 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 370.00 | 142.60 | 145.50 | 144.05 | 68.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:08 PM EST |
| 375.00 | 147.55 | 151.05 | 149.30 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 380.00 | 152.55 | 155.80 | 154.18 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 385.00 | 157.50 | 160.70 | 159.10 | 82.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:08 PM EST |
| 390.00 | 162.50 | 166.10 | 164.30 | 96.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:08 PM EST |
| 395.00 | 168.10 | 170.90 | 169.50 | 105.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:08 PM EST |
| 400.00 | 172.70 | 175.90 | 174.30 | 106.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:08 PM EST |