Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $236.30 as of 8/12/2025 1:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 92.70 | 95.85 | 94.28 | 112.05 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 87.70 | 90.90 | 89.30 | % | 0.62 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 150.00 | 82.75 | 85.90 | 84.33 | 102.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 77.75 | 80.90 | 79.33 | % | 0.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 160.00 | 72.75 | 75.85 | 74.30 | % | 0.46 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 165.00 | 67.75 | 70.90 | 69.33 | % | 0.42 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 170.00 | 62.90 | 64.95 | 63.93 | 66.60 | 0.00 | 0.00% | 0.38 | 0 | 23 | 2.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 58.25 | 59.95 | 59.10 | 76.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 53.00 | 55.05 | 54.03 | % | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 185.00 | 47.85 | 50.40 | 49.13 | 100.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 43.30 | 45.00 | 44.15 | 62.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 37.85 | 40.20 | 39.03 | 54.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 33.15 | 34.65 | 33.90 | 43.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 205.00 | 28.35 | 30.05 | 29.20 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 207.50 | 25.60 | 27.75 | 26.68 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 210.00 | 23.20 | 25.15 | 24.18 | 41.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 212.50 | 20.65 | 22.20 | 21.43 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 215.00 | 18.60 | 19.50 | 19.05 | 37.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 217.50 | 16.10 | 17.05 | 16.58 | % | 0.08 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 220.00 | 13.15 | 14.25 | 13.70 | 23.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | 0.98 | 0.01 | -0.07 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 222.50 | 11.15 | 11.80 | 11.48 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.95 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 225.00 | 9.10 | 9.40 | 9.25 | 9.26 | -2.74 | -22.84% | 0.04 | 12 | 1 | 0.35 | 0.92 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 227.50 | 6.85 | 7.10 | 6.98 | 6.75 | % | 0.03 | 1 | 0 | 0.29 | 0.85 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 230.00 | 4.75 | 5.00 | 4.88 | 5.06 | -2.14 | -29.73% | 0.02 | 283 | 305 | 0.27 | 0.75 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 232.50 | 3.05 | 3.15 | 3.10 | 3.10 | -2.05 | -39.81% | 0.01 | 745 | 81 | 0.27 | 0.60 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 235.00 | 1.71 | 1.84 | 1.78 | 1.77 | -1.73 | -49.43% | 0.01 | 624 | 422 | 0.26 | 0.44 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 237.50 | 0.87 | 0.98 | 0.93 | 0.92 | -1.33 | -59.12% | 0.00 | 493 | 246 | 0.27 | 0.28 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 0.46 | 0.53 | 0.50 | 0.50 | -0.75 | -60.00% | 0.00 | 1,411 | 954 | 0.28 | 0.17 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 242.50 | 0.23 | 0.30 | 0.27 | 0.26 | -0.56 | -68.30% | 0.00 | 1,991 | 3,992 | 0.29 | 0.10 | 0.03 | -0.19 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 245.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.28 | -63.64% | 0.00 | 412 | 1,564 | 0.32 | 0.06 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 247.50 | 0.09 | 0.19 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 37 | 1,902 | 0.32 | 0.04 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 250.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 164 | 1,932 | 0.37 | 0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 252.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 89 | 927 | 0.40 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 204 | 2,572 | 0.44 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 257.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 50 | 493 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 260.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 346 | 3,626 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 262.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 1,450 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 38 | 1,400 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 267.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 1,100 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,029 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 32 | 630 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 2,459 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 277.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,747 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 282.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 148 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 287.50 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 1,261 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 292.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 297.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 4,248 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 302.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 307.50 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,233 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 2,706 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 325.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 492 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 833 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 355.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 360.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 365.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:01 AM EST |
| 370.00 | 0.00 | 0.23 | 0.12 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:01 AM EST |
| 375.00 | 0.00 | 0.14 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:01 AM EST |
| 380.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 385.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 150.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 284 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 207.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 210.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 212.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 157 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 217.50 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 220.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 37 | 585 | 0.37 | -0.02 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 222.50 | 0.13 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 6 | 6 | 0.33 | -0.05 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 225.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.05 | -16.13% | 0.00 | 55 | 562 | 0.31 | -0.08 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 227.50 | 0.44 | 0.51 | 0.48 | 0.47 | -0.03 | -6.00% | 0.00 | 88 | 50 | 0.29 | -0.15 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 0.75 | 0.96 | 0.86 | 0.84 | +0.01 | +1.21% | 0.00 | 333 | 939 | 0.27 | -0.25 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 232.50 | 1.54 | 1.60 | 1.57 | 1.55 | +0.27 | +21.10% | 0.01 | 521 | 159 | 0.27 | -0.40 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 235.00 | 2.70 | 2.87 | 2.79 | 2.81 | +0.48 | +20.61% | 0.01 | 395 | 2,235 | 0.26 | -0.56 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 237.50 | 4.35 | 4.55 | 4.45 | 4.25 | +0.75 | +21.43% | 0.02 | 64 | 556 | 0.27 | -0.72 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 6.40 | 6.65 | 6.53 | 6.31 | +1.18 | +23.01% | 0.03 | 164 | 1,533 | 0.27 | -0.83 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 242.50 | 8.70 | 8.95 | 8.83 | 8.32 | +1.42 | +20.58% | 0.04 | 44 | 663 | 0.27 | -0.90 | 0.03 | -0.19 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 245.00 | 11.10 | 11.40 | 11.25 | 10.45 | +1.34 | +14.71% | 0.05 | 96 | 3,167 | 0.36 | -0.94 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 247.50 | 13.55 | 13.85 | 13.70 | 13.42 | +0.42 | +3.24% | 0.06 | 41 | 385 | 0.44 | -0.96 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 250.00 | 16.05 | 16.30 | 16.18 | 15.64 | +1.67 | +11.96% | 0.06 | 144 | 2,032 | 0.58 | -0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 252.50 | 18.05 | 18.85 | 18.45 | 18.29 | +1.64 | +9.85% | 0.07 | 32 | 762 | 0.51 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 255.00 | 21.00 | 21.35 | 21.18 | 21.10 | +2.19 | +11.59% | 0.08 | 24 | 2,452 | 0.62 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 257.50 | 23.50 | 24.05 | 23.78 | 23.60 | +2.05 | +9.52% | 0.09 | 1 | 879 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 260.00 | 26.00 | 27.35 | 26.68 | 26.19 | +2.01 | +8.32% | 0.10 | 47 | 2,805 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 262.50 | 28.05 | 29.45 | 28.75 | 26.05 | -0.65 | -2.44% | 0.11 | 8 | 96 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 265.00 | 30.30 | 31.75 | 31.03 | 31.00 | +2.35 | +8.21% | 0.12 | 2 | 237 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 267.50 | 32.50 | 34.45 | 33.48 | 33.76 | +2.01 | +6.34% | 0.13 | 5 | 17 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 270.00 | 34.60 | 37.00 | 35.80 | 35.70 | +1.35 | +3.93% | 0.13 | 4 | 98 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 272.50 | 37.20 | 39.40 | 38.30 | 37.90 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 275.00 | 40.50 | 41.80 | 41.15 | 39.87 | +0.52 | +1.33% | 0.15 | 9 | 82 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 277.50 | 42.00 | 44.95 | 43.48 | 42.52 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 280.00 | 45.20 | 47.20 | 46.20 | 45.75 | +1.75 | +3.98% | 0.17 | 1 | 110 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 282.50 | 47.15 | 49.40 | 48.28 | 46.95 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 285.00 | 50.50 | 51.60 | 51.05 | 50.90 | +1.85 | +3.78% | 0.18 | 3 | 79 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 287.50 | 52.05 | 54.45 | 53.25 | 52.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 290.00 | 55.40 | 56.80 | 56.10 | 55.10 | 0.00 | 0.00% | 0.19 | 0 | 134 | 1.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 292.50 | 56.95 | 59.65 | 58.30 | 48.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 295.00 | 59.55 | 62.00 | 60.78 | 57.95 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.68 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 297.50 | 61.70 | 64.85 | 63.28 | 37.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 300.00 | 64.45 | 67.35 | 65.90 | 64.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 302.50 | 66.75 | 69.85 | 68.30 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 305.00 | 69.20 | 72.35 | 70.78 | 61.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 307.50 | 71.75 | 74.85 | 73.30 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 310.00 | 74.25 | 77.30 | 75.78 | 66.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 315.00 | 79.70 | 82.20 | 80.95 | 71.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 320.00 | 85.25 | 86.85 | 86.05 | 76.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 325.00 | 90.05 | 92.20 | 91.13 | 81.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 330.00 | 95.05 | 96.85 | 95.95 | 86.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 335.00 | 100.25 | 101.85 | 101.05 | 91.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 340.00 | 105.05 | 107.00 | 106.03 | 96.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 345.00 | 110.00 | 111.80 | 110.90 | 101.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 350.00 | 114.80 | 116.80 | 115.80 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 355.00 | 119.60 | 122.00 | 120.80 | % | 0.34 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 360.00 | 125.05 | 127.25 | 126.15 | % | 0.35 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 365.00 | 129.85 | 132.10 | 130.98 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 370.00 | 135.15 | 137.35 | 136.25 | 114.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 375.00 | 140.30 | 141.95 | 141.13 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 380.00 | 144.75 | 147.05 | 145.90 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 385.00 | 149.85 | 151.95 | 150.90 | % | 0.39 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |