Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $237.14 as of 8/14/2026 3:05:45 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 | 117.85 | 121.65 | 119.75 | 122.20 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 112.85 | 116.65 | 114.75 | 166.35 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 107.90 | 111.65 | 109.78 | 112.55 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 102.90 | 106.75 | 104.83 | 107.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 97.85 | 101.80 | 99.83 | 101.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 92.90 | 96.85 | 94.88 | 79.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 87.85 | 91.70 | 89.78 | 91.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 82.90 | 86.85 | 84.88 | 84.75 | -2.30 | -2.65% | 0.57 | 2 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 77.90 | 81.85 | 79.88 | 107.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 73.35 | 76.45 | 74.90 | 75.55 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 68.45 | 70.80 | 69.63 | 72.40 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 63.35 | 66.00 | 64.68 | 66.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 58.35 | 60.75 | 59.55 | 61.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 53.40 | 55.70 | 54.55 | 58.80 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 48.35 | 50.85 | 49.60 | 51.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 43.40 | 46.05 | 44.73 | 44.80 | -3.76 | -7.75% | 0.24 | 2 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 192.50 | 40.90 | 43.30 | 42.10 | 44.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 38.40 | 40.75 | 39.58 | 41.35 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 197.50 | 35.90 | 39.05 | 37.48 | 38.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 33.40 | 36.05 | 34.73 | 35.50 | -1.25 | -3.41% | 0.17 | 5 | 104 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 202.50 | 30.90 | 33.30 | 32.10 | 34.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 28.40 | 31.05 | 29.73 | 30.21 | -1.24 | -3.95% | 0.15 | 2 | 125 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 207.50 | 25.95 | 29.05 | 27.50 | 28.02 | -0.88 | -3.05% | 0.13 | 1 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 23.45 | 25.70 | 24.58 | 25.21 | +0.01 | +0.04% | 0.12 | 3 | 110 | 0.73 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 212.50 | 20.95 | 23.75 | 22.35 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.65 | 0.98 | 0.00 | -0.07 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 18.55 | 20.90 | 19.73 | 20.05 | -0.50 | -2.44% | 0.09 | 17 | 140 | 0.54 | 0.97 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 217.50 | 16.20 | 18.05 | 17.13 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.57 | 0.95 | 0.01 | -0.10 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 14.20 | 15.75 | 14.98 | 14.35 | -3.47 | -19.48% | 0.07 | 65 | 6,628 | 0.51 | 0.93 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 222.50 | 11.95 | 13.90 | 12.93 | 12.60 | +1.80 | +16.67% | 0.06 | 5 | 166 | 0.45 | 0.90 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 10.15 | 11.25 | 10.70 | 11.00 | -0.54 | -4.68% | 0.05 | 121 | 1,138 | 0.30 | 0.85 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 227.50 | 8.10 | 9.05 | 8.58 | 8.50 | -0.43 | -4.82% | 0.04 | 8 | 427 | 0.30 | 0.78 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 6.15 | 7.40 | 6.78 | 6.25 | -2.90 | -31.70% | 0.03 | 323 | 4,335 | 0.30 | 0.70 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 232.50 | 4.90 | 5.45 | 5.18 | 5.19 | -2.37 | -31.35% | 0.02 | 125 | 764 | 0.30 | 0.61 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 3.60 | 4.15 | 3.88 | 3.95 | -1.70 | -30.09% | 0.02 | 478 | 2,488 | 0.31 | 0.50 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 237.50 | 2.54 | 2.98 | 2.76 | 2.86 | -1.64 | -36.45% | 0.01 | 375 | 646 | 0.30 | 0.40 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 1.68 | 2.08 | 1.88 | 1.93 | -1.62 | -45.64% | 0.01 | 1,840 | 5,026 | 0.30 | 0.31 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 242.50 | 1.07 | 1.40 | 1.24 | 1.36 | -1.54 | -53.11% | 0.01 | 251 | 114 | 0.30 | 0.23 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 0.80 | 1.00 | 0.90 | 0.86 | -1.02 | -54.26% | 0.00 | 594 | 2,076 | 0.31 | 0.17 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 247.50 | 0.47 | 0.72 | 0.60 | 0.62 | -0.81 | -56.65% | 0.00 | 557 | 64 | 0.32 | 0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 0.38 | 0.49 | 0.44 | 0.45 | -0.60 | -57.15% | 0.00 | 1,461 | 8,424 | 0.33 | 0.09 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 252.50 | 0.19 | 0.33 | 0.26 | 0.28 | -0.45 | -61.65% | 0.00 | 35 | 1,400 | 0.33 | 0.06 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 255.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.29 | -61.71% | 0.00 | 197 | 1,864 | 0.35 | 0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 257.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.25 | -65.79% | 0.00 | 9 | 457 | 0.33 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 0.08 | 0.21 | 0.15 | 0.11 | -0.17 | -60.72% | 0.00 | 258 | 6,035 | 0.40 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 0.05 | 0.23 | 0.14 | 0.07 | -0.11 | -61.12% | 0.00 | 113 | 1,162 | 0.43 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 532 | 3,780 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 23 | 3,021 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 141 | 3,043 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 3,019 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 4,790 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.07 | +350.00% | 0.00 | 6 | 2,623 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 550 | 6,957 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,843 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 429 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 2,103 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.17 | -89.48% | 0.00 | 7 | 1,020 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,631 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 247 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 696 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 1.71 | 0.86 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 603 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 361 | 2.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 672 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 929 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 623 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 247 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 148 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 304 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 605 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,922 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 1,089 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 2,425 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 55 | 2,674 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 68 | 4,154 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 83 | 2,605 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 242 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,076 | 6,937 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 666 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 24 | 1,638 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 0.33 | 0.17 | 0.07 | -0.34 | -82.93% | 0.00 | 24 | 289 | 0.54 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 424 | 6,077 | 0.39 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 212.50 | 0.01 | 0.21 | 0.11 | 0.09 | -0.13 | -59.10% | 0.00 | 42 | 711 | 0.34 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 172 | 1,968 | 0.34 | -0.03 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 217.50 | 0.21 | 0.28 | 0.25 | 0.22 | -0.24 | -52.18% | 0.00 | 122 | 920 | 0.35 | -0.05 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 0.28 | 0.37 | 0.33 | 0.27 | -0.15 | -35.72% | 0.00 | 395 | 4,091 | 0.32 | -0.07 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 222.50 | 0.32 | 0.60 | 0.46 | 0.51 | -0.10 | -16.40% | 0.00 | 152 | 629 | 0.30 | -0.10 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 0.67 | 0.93 | 0.80 | 0.80 | -0.14 | -14.90% | 0.00 | 716 | 761 | 0.31 | -0.15 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 227.50 | 1.23 | 1.45 | 1.34 | 1.36 | -0.15 | -9.94% | 0.01 | 444 | 157 | 0.31 | -0.22 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 1.74 | 2.13 | 1.94 | 1.94 | -0.07 | -3.49% | 0.01 | 211 | 2,070 | 0.30 | -0.30 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 232.50 | 2.59 | 3.35 | 2.97 | 2.78 | -0.12 | -4.14% | 0.01 | 107 | 978 | 0.31 | -0.39 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 3.75 | 4.40 | 4.08 | 3.90 | -0.05 | -1.27% | 0.02 | 189 | 1,037 | 0.31 | -0.50 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 237.50 | 5.05 | 5.80 | 5.43 | 5.65 | +0.85 | +17.71% | 0.02 | 64 | 234 | 0.30 | -0.60 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 6.60 | 7.50 | 7.05 | 6.85 | +1.02 | +17.50% | 0.03 | 19 | 2,069 | 0.30 | -0.69 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 242.50 | 8.20 | 9.85 | 9.03 | 9.35 | -1.06 | -10.19% | 0.04 | 3 | 14 | 0.30 | -0.77 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 10.35 | 12.05 | 11.20 | 10.95 | -0.03 | -0.28% | 0.05 | 17 | 946 | 0.30 | -0.83 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 247.50 | 12.20 | 14.75 | 13.48 | 13.05 | +1.00 | +8.30% | 0.05 | 2 | 78 | 0.50 | -0.88 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 14.95 | 17.05 | 16.00 | 12.14 | -4.31 | -26.21% | 0.06 | 2 | 920 | 0.53 | -0.91 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 252.50 | 16.35 | 19.35 | 17.85 | % | 0.07 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 255.00 | 19.50 | 21.85 | 20.68 | 20.07 | +0.12 | +0.61% | 0.08 | 3 | 664 | 0.60 | -0.96 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 257.50 | 22.10 | 24.20 | 23.15 | % | 0.09 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 260.00 | 24.20 | 26.60 | 25.40 | 24.88 | +0.53 | +2.18% | 0.10 | 9 | 592 | 0.66 | -0.98 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 28.60 | 31.80 | 30.20 | 30.43 | +0.95 | +3.23% | 0.11 | 1 | 608 | 0.77 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 33.45 | 37.15 | 35.30 | 32.56 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 38.60 | 41.60 | 40.10 | 37.30 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 44.25 | 46.80 | 45.53 | 44.49 | +2.14 | +5.06% | 0.16 | 71 | 35 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 49.45 | 51.70 | 50.58 | 49.00 | +0.11 | +0.23% | 0.18 | 85 | 48 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 54.25 | 56.70 | 55.48 | 53.60 | -0.80 | -1.48% | 0.19 | 67 | 35 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 295.00 | 59.15 | 61.70 | 60.43 | 60.60 | +3.55 | +6.23% | 0.20 | 104 | 44 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 64.60 | 66.60 | 65.60 | 65.58 | +3.23 | +5.18% | 0.22 | 4 | 9 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 68.60 | 71.60 | 70.10 | 70.59 | +1.29 | +1.87% | 0.23 | 10 | 31 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 74.15 | 76.70 | 75.43 | 75.58 | +3.13 | +4.32% | 0.24 | 4 | 6 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 315.00 | 79.60 | 81.60 | 80.60 | 77.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 84.60 | 86.60 | 85.60 | 81.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 88.60 | 91.60 | 90.10 | 90.59 | +3.59 | +4.13% | 0.28 | 5 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 94.40 | 96.60 | 95.50 | 93.34 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 99.55 | 101.60 | 100.58 | 98.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 103.70 | 106.65 | 105.18 | 120.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 109.60 | 111.60 | 110.60 | 132.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 113.55 | 116.60 | 115.08 | 125.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 119.55 | 121.60 | 120.58 | 85.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 123.60 | 126.60 | 125.10 | 124.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 128.45 | 132.25 | 130.35 | 129.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 133.65 | 136.60 | 135.13 | 152.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 138.60 | 141.60 | 140.10 | 85.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 143.60 | 146.60 | 145.10 | 106.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 148.55 | 151.60 | 150.08 | 117.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 153.60 | 156.60 | 155.10 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 158.65 | 161.80 | 160.23 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 163.60 | 166.60 | 165.10 | 96.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 169.55 | 171.60 | 170.58 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 173.60 | 176.60 | 175.10 | 103.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 179.50 | 181.60 | 180.55 | % | 0.44 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 183.60 | 186.60 | 185.10 | 107.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 189.55 | 191.60 | 190.58 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 194.55 | 196.60 | 195.58 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 435.00 | 198.60 | 201.60 | 200.10 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 203.65 | 206.60 | 205.13 | % | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 208.60 | 211.60 | 210.10 | % | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 213.60 | 216.60 | 215.10 | % | 0.48 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 455.00 | 218.60 | 221.60 | 220.10 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 223.60 | 226.60 | 225.10 | % | 0.49 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 465.00 | 228.55 | 231.60 | 230.08 | 244.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 233.55 | 236.60 | 235.08 | 152.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 475.00 | 238.55 | 241.60 | 240.08 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 480.00 | 243.65 | 246.60 | 245.13 | % | 0.51 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 490.00 | 253.55 | 256.60 | 255.08 | 254.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |