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 | 120.35 | 123.30 | 121.83 | % | 1.06 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 120.00 | 115.20 | 118.35 | 116.78 | % | 0.97 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 125.00 | 110.20 | 112.90 | 111.55 | 111.55 | +24.98 | +28.86% | 0.89 | 5 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 130.00 | 105.35 | 108.20 | 106.78 | % | 0.82 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 135.00 | 100.15 | 103.45 | 101.80 | % | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 140.00 | 95.15 | 98.45 | 96.80 | % | 0.69 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 145.00 | 90.20 | 92.90 | 91.55 | 81.31 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 85.35 | 87.90 | 86.63 | 86.02 | % | 0.58 | 1 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 155.00 | 80.20 | 82.90 | 81.55 | 82.55 | -1.45 | -1.73% | 0.53 | 130 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 75.35 | 78.45 | 76.90 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 165.00 | 70.35 | 73.25 | 71.80 | % | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 170.00 | 65.50 | 68.20 | 66.85 | 66.50 | +24.91 | +59.90% | 0.39 | 5 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 60.05 | 63.35 | 61.70 | 62.55 | +25.80 | +70.21% | 0.35 | 25 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 55.20 | 57.90 | 56.55 | 57.40 | +25.30 | +78.82% | 0.31 | 300 | 38 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 50.20 | 53.35 | 51.78 | 52.50 | +13.10 | +33.25% | 0.28 | 50 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 45.50 | 48.45 | 46.98 | 47.45 | +1.23 | +2.67% | 0.25 | 465 | 51 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 192.50 | 42.65 | 45.85 | 44.25 | 42.52 | +0.92 | +2.22% | 0.23 | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 40.20 | 43.45 | 41.83 | 42.70 | +2.70 | +6.75% | 0.21 | 355 | 42 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 197.50 | 37.70 | 40.70 | 39.20 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 35.40 | 38.05 | 36.73 | 36.60 | -2.28 | -5.87% | 0.18 | 1,894 | 270 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 202.50 | 32.65 | 35.90 | 34.28 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 205.00 | 30.20 | 33.40 | 31.80 | 32.20 | +3.72 | +13.07% | 0.16 | 1,261 | 148 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 207.50 | 27.55 | 31.05 | 29.30 | 29.70 | % | 0.14 | 2,200 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 210.00 | 25.70 | 27.75 | 26.73 | 27.15 | +4.43 | +19.50% | 0.13 | 3,163 | 527 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 212.50 | 22.70 | 25.40 | 24.05 | 25.20 | +4.00 | +18.87% | 0.11 | 50 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 215.00 | 21.00 | 22.80 | 21.90 | 22.15 | +3.67 | +19.86% | 0.10 | 1,907 | 296 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 217.50 | 17.70 | 20.55 | 19.13 | 19.08 | +3.23 | +20.38% | 0.09 | 179 | 18 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 16.45 | 18.20 | 17.33 | 17.16 | +3.41 | +24.80% | 0.08 | 2,599 | 406 | 0.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 222.50 | 12.70 | 15.45 | 14.08 | 14.75 | +3.37 | +29.62% | 0.06 | 216 | 44 | 0.56 | 0.98 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 225.00 | 11.55 | 13.15 | 12.35 | 11.20 | +1.45 | +14.88% | 0.05 | 68 | 266 | 0.48 | 0.91 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 227.50 | 8.95 | 10.70 | 9.83 | 9.25 | +1.82 | +24.50% | 0.04 | 29 | 119 | 0.36 | 0.83 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 7.40 | 8.55 | 7.98 | 7.00 | +0.88 | +14.38% | 0.03 | 116 | 949 | 0.33 | 0.75 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 232.50 | 6.00 | 6.75 | 6.38 | 6.20 | +1.40 | +29.17% | 0.03 | 180 | 308 | 0.35 | 0.65 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 235.00 | 4.40 | 5.00 | 4.70 | 4.85 | +1.13 | +30.38% | 0.02 | 603 | 1,734 | 0.33 | 0.55 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 237.50 | 3.35 | 3.80 | 3.58 | 3.70 | +0.76 | +25.85% | 0.02 | 633 | 115 | 0.34 | 0.46 | 0.04 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 2.58 | 2.80 | 2.69 | 2.74 | +0.53 | +23.99% | 0.01 | 1,478 | 1,859 | 0.35 | 0.36 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 242.50 | 1.71 | 2.05 | 1.88 | 1.96 | +0.39 | +24.85% | 0.01 | 327 | 140 | 0.34 | 0.28 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 245.00 | 1.25 | 1.46 | 1.36 | 1.46 | +0.29 | +24.79% | 0.01 | 531 | 489 | 0.35 | 0.22 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 247.50 | 0.74 | 1.08 | 0.91 | 1.01 | +0.21 | +26.25% | 0.00 | 217 | 619 | 0.35 | 0.16 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 0.70 | 0.77 | 0.74 | 0.67 | +0.04 | +6.35% | 0.00 | 1,581 | 2,096 | 0.37 | 0.12 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 252.50 | 0.40 | 0.60 | 0.50 | 0.52 | +0.04 | +8.34% | 0.00 | 223 | 585 | 0.37 | 0.09 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 255.00 | 0.29 | 0.44 | 0.37 | 0.44 | +0.10 | +29.42% | 0.00 | 110 | 896 | 0.38 | 0.07 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 257.50 | 0.17 | 0.43 | 0.30 | 0.26 | -0.18 | -40.91% | 0.00 | 9 | 36 | 0.39 | 0.05 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 0.09 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.00 | 157 | 380 | 0.38 | 0.04 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 262.50 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 43 | 13 | 0.47 | 0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 265.00 | 0.10 | 0.37 | 0.24 | 0.18 | -0.03 | -14.29% | 0.00 | 38 | 233 | 0.47 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 267.50 | 0.00 | 0.41 | 0.21 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 144 | 0.57 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 195 | 380 | 0.43 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 164 | 906 | 0.51 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 22 | 606 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 148 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 316 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,064 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 0.40 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 140 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 44 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 1.11 | 0.56 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 83 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,658 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 2,732 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 255 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 334 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 487 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 251 | 631 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 0.19 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 12 | 53 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 93 | 920 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 207.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.11 | -61.12% | 0.00 | 223 | 294 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 322 | 1,393 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 212.50 | 0.02 | 0.84 | 0.43 | 0.14 | -0.22 | -61.12% | 0.00 | 112 | 239 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 215.00 | 0.18 | 0.39 | 0.29 | 0.33 | -0.25 | -43.11% | 0.00 | 224 | 880 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 217.50 | 0.18 | 0.51 | 0.35 | 0.32 | -0.46 | -58.98% | 0.00 | 41 | 93 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 0.43 | 0.54 | 0.49 | 0.49 | -0.59 | -54.63% | 0.00 | 339 | 409 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 222.50 | 0.60 | 0.98 | 0.79 | 0.85 | -0.74 | -46.55% | 0.00 | 49 | 109 | 0.35 | -0.02 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 225.00 | 0.84 | 1.37 | 1.11 | 1.06 | -1.24 | -53.92% | 0.00 | 595 | 176 | 0.34 | -0.09 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 227.50 | 1.32 | 1.80 | 1.56 | 1.50 | -1.63 | -52.08% | 0.01 | 129 | 74 | 0.34 | -0.17 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 2.08 | 2.35 | 2.22 | 2.20 | -2.06 | -48.36% | 0.01 | 451 | 310 | 0.34 | -0.25 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 232.50 | 2.80 | 3.55 | 3.18 | 3.19 | -2.03 | -38.89% | 0.01 | 100 | 53 | 0.34 | -0.35 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 235.00 | 3.95 | 4.70 | 4.33 | 4.29 | -2.50 | -36.82% | 0.02 | 118 | 90 | 0.35 | -0.45 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 237.50 | 5.15 | 6.15 | 5.65 | 5.61 | -0.97 | -14.75% | 0.02 | 57 | 7 | 0.34 | -0.54 | 0.04 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 6.60 | 7.90 | 7.25 | 7.49 | -4.71 | -38.61% | 0.03 | 27 | 38 | 0.34 | -0.64 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 242.50 | 8.55 | 9.85 | 9.20 | % | 0.04 | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.21 | 8/7/2026 4:00:08 PM EST | |||
| 245.00 | 10.25 | 11.95 | 11.10 | 20.34 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.34 | -0.78 | 0.03 | -0.18 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 247.50 | 12.25 | 14.40 | 13.33 | 14.00 | % | 0.05 | 4 | 0 | 0.46 | -0.84 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 250.00 | 14.45 | 17.20 | 15.83 | 15.71 | -4.36 | -21.73% | 0.06 | 29 | 76 | 0.55 | -0.88 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 252.50 | 16.15 | 18.85 | 17.50 | % | 0.07 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 255.00 | 18.80 | 21.85 | 20.33 | 25.28 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | -0.93 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 257.50 | 21.40 | 24.00 | 22.70 | % | 0.09 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.07 | 8/7/2026 4:00:08 PM EST | |||
| 260.00 | 23.95 | 26.70 | 25.33 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.65 | -0.96 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 262.50 | 26.20 | 29.20 | 27.70 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 265.00 | 28.80 | 31.55 | 30.18 | 31.61 | -14.86 | -31.98% | 0.11 | 2 | 46 | 0.73 | -0.98 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 267.50 | 31.05 | 34.15 | 32.60 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 270.00 | 33.30 | 36.05 | 34.68 | 51.41 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.73 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 38.75 | 41.05 | 39.90 | 41.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 43.40 | 46.60 | 45.00 | 69.57 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 48.75 | 51.65 | 50.20 | 66.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 53.75 | 56.60 | 55.18 | 60.80 | 0.00 | 0.00% | 0.19 | 0 | 67 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 58.75 | 61.60 | 60.18 | 59.95 | -11.85 | -16.51% | 0.20 | 5 | 70 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 63.30 | 66.60 | 64.95 | 64.95 | -2.75 | -4.07% | 0.22 | 6 | 14 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 68.75 | 70.95 | 69.85 | 78.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 73.75 | 76.40 | 75.08 | 75.15 | -3.47 | -4.42% | 0.24 | 4 | 26 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 78.30 | 81.55 | 79.93 | 80.75 | +57.51 | +247.47% | 0.25 | 13 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 83.90 | 86.55 | 85.23 | 85.10 | -3.54 | -4.00% | 0.27 | 50 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 88.65 | 91.55 | 90.10 | 97.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 93.40 | 96.55 | 94.98 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 335.00 | 98.75 | 101.55 | 100.15 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 340.00 | 103.75 | 106.55 | 105.15 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 345.00 | 108.75 | 111.55 | 110.15 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 350.00 | 113.75 | 115.90 | 114.83 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 355.00 | 118.75 | 121.60 | 120.18 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 360.00 | 123.65 | 126.55 | 125.10 | 132.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 365.00 | 128.50 | 131.60 | 130.05 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 370.00 | 133.40 | 136.60 | 135.00 | 68.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |
| 375.00 | 138.70 | 141.55 | 140.13 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 380.00 | 143.60 | 146.20 | 144.90 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 385.00 | 148.60 | 151.55 | 150.08 | 82.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 153.40 | 156.40 | 154.90 | 96.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 395.00 | 158.70 | 161.55 | 160.13 | 105.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 163.40 | 166.55 | 164.98 | 106.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |