Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $206.65 as of 7/24/2026 12:56:15 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 | 95.40 | 99.15 | 97.28 | 96.12 | 0.00 | 0.00% | 0.85 | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 120.00 | 90.35 | 94.20 | 92.28 | 166.35 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:58:56 AM EST |
| 125.00 | 85.15 | 87.85 | 86.50 | 88.83 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:58:56 AM EST |
| 130.00 | 80.35 | 84.15 | 82.25 | 72.00 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 135.00 | 75.30 | 79.20 | 77.25 | 151.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:58:56 AM EST |
| 140.00 | 70.75 | 72.75 | 71.75 | 79.02 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 145.00 | 65.85 | 67.80 | 66.83 | 135.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 9:58:56 AM EST |
| 150.00 | 60.85 | 64.25 | 62.55 | 62.25 | -3.75 | -5.69% | 0.42 | 1 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 155.00 | 56.30 | 58.60 | 57.45 | 107.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 9:58:56 AM EST |
| 160.00 | 50.90 | 54.00 | 52.45 | 58.68 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 165.00 | 45.95 | 48.85 | 47.40 | 42.54 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.75 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 170.00 | 41.05 | 44.20 | 42.63 | 37.69 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.71 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 175.00 | 36.25 | 39.00 | 37.63 | 41.85 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.65 | 0.95 | 0.01 | -0.04 | 7/16/2026 | 7/24/2026 9:58:56 AM EST |
| 180.00 | 31.50 | 34.90 | 33.20 | 27.75 | 0.00 | 0.00% | 0.18 | 0 | 125 | 0.61 | 0.91 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 185.00 | 26.90 | 29.75 | 28.33 | 27.58 | +3.83 | +16.13% | 0.15 | 1 | 43 | 0.41 | 0.87 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 190.00 | 22.60 | 25.50 | 24.05 | 24.10 | +4.53 | +23.15% | 0.13 | 1 | 219 | 0.42 | 0.81 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 192.50 | 21.50 | 23.40 | 22.45 | 19.03 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.43 | 0.78 | 0.01 | -0.11 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 195.00 | 19.25 | 21.15 | 20.20 | 20.13 | +5.50 | +37.60% | 0.10 | 57 | 172 | 0.42 | 0.75 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 197.50 | 17.15 | 19.50 | 18.33 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.42 | 0.71 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 200.00 | 15.80 | 17.40 | 16.60 | 16.52 | +3.58 | +27.67% | 0.08 | 149 | 868 | 0.41 | 0.68 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 202.50 | 13.70 | 16.00 | 14.85 | 15.00 | +4.66 | +45.07% | 0.07 | 4 | 37 | 0.42 | 0.64 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 205.00 | 12.80 | 13.45 | 13.13 | 13.23 | +3.13 | +30.99% | 0.06 | 45 | 368 | 0.43 | 0.60 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 207.50 | 11.35 | 12.20 | 11.78 | 11.94 | +3.19 | +36.46% | 0.06 | 50 | 275 | 0.42 | 0.56 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 210.00 | 10.20 | 10.60 | 10.40 | 10.15 | +2.18 | +27.36% | 0.05 | 321 | 3,792 | 0.42 | 0.51 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 212.50 | 8.95 | 9.50 | 9.23 | 9.20 | +2.10 | +29.58% | 0.04 | 13 | 351 | 0.42 | 0.47 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 215.00 | 8.00 | 8.35 | 8.18 | 8.20 | +2.37 | +40.66% | 0.04 | 168 | 2,108 | 0.42 | 0.43 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 217.50 | 6.90 | 7.35 | 7.13 | 7.19 | +1.94 | +36.96% | 0.03 | 2 | 86 | 0.43 | 0.40 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 220.00 | 6.00 | 6.20 | 6.10 | 6.40 | +1.65 | +34.74% | 0.03 | 220 | 5,584 | 0.42 | 0.36 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 222.50 | 5.20 | 5.90 | 5.55 | 4.80 | +0.65 | +15.67% | 0.02 | 5 | 146 | 0.43 | 0.33 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 225.00 | 4.55 | 4.95 | 4.75 | 4.95 | +1.61 | +48.21% | 0.02 | 198 | 1,382 | 0.42 | 0.29 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 227.50 | 3.85 | 4.35 | 4.10 | 3.70 | +0.79 | +27.15% | 0.02 | 2 | 209 | 0.43 | 0.26 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 230.00 | 3.40 | 3.65 | 3.53 | 3.50 | +0.88 | +33.59% | 0.02 | 290 | 4,600 | 0.43 | 0.24 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 232.50 | 2.74 | 3.20 | 2.97 | 3.05 | +1.11 | +57.22% | 0.01 | 8 | 647 | 0.43 | 0.21 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 235.00 | 2.48 | 2.87 | 2.68 | 2.70 | +0.68 | +33.67% | 0.01 | 59 | 1,326 | 0.44 | 0.19 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 237.50 | 1.98 | 2.48 | 2.23 | 2.06 | +0.61 | +42.07% | 0.01 | 1 | 148 | 0.44 | 0.17 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 240.00 | 1.85 | 2.12 | 1.99 | 2.02 | +0.60 | +42.26% | 0.01 | 55 | 4,530 | 0.44 | 0.15 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 245.00 | 1.38 | 1.78 | 1.58 | 1.45 | +0.37 | +34.26% | 0.01 | 36 | 1,663 | 0.44 | 0.12 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 250.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.13 | +14.13% | 0.00 | 361 | 6,775 | 0.45 | 0.09 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 255.00 | 0.70 | 0.93 | 0.82 | 0.84 | +0.11 | +15.07% | 0.00 | 3 | 1,014 | 0.47 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 260.00 | 0.65 | 0.71 | 0.68 | 0.67 | -0.01 | -1.48% | 0.00 | 29 | 5,197 | 0.48 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 265.00 | 0.50 | 0.56 | 0.53 | 0.54 | +0.07 | +14.90% | 0.00 | 5 | 568 | 0.50 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 270.00 | 0.40 | 0.55 | 0.48 | 0.44 | +0.05 | +12.83% | 0.00 | 12 | 2,973 | 0.50 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 275.00 | 0.26 | 0.41 | 0.34 | 0.38 | +0.02 | +5.56% | 0.00 | 1,413 | 2,126 | 0.50 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 280.00 | 0.26 | 0.32 | 0.29 | 0.31 | +0.06 | +24.00% | 0.00 | 53 | 2,475 | 0.52 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 285.00 | 0.21 | 0.36 | 0.29 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 2,960 | 0.52 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 290.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 12 | 4,770 | 0.56 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 295.00 | 0.03 | 0.47 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,583 | 0.56 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 300.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 69 | 6,105 | 0.58 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 305.00 | 0.00 | 0.26 | 0.13 | 0.56 | +0.36 | +180.00% | 0.00 | 5 | 822 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 310.00 | 0.06 | 0.21 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 315.00 | 0.08 | 0.28 | 0.18 | 0.13 | -0.10 | -43.48% | 0.00 | 2 | 374 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 320.00 | 0.06 | 0.17 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 4,023 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 325.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 22 | 418 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 330.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 734 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 335.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 337 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 340.00 | 0.03 | 0.16 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 582 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 345.00 | 0.02 | 0.18 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 653 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 350.00 | 0.02 | 0.15 | 0.09 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 1,872 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 355.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 360.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 1,224 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 1,019 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 385.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 395.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 374 | 2,978 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 405.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 80 | 241 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 410.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 8 | 273 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 415.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 420.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 126 | 553 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 435.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 440.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 445.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 78 | 799 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 450.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 60 | 874 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 455.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 460.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 452 | 433 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 465.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 393 | 223 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 470.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 36 | 849 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 120.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 33 | 373 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 196 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 140.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 41 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 150.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 349 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 155.00 | 0.05 | 0.24 | 0.15 | 0.24 | +0.08 | +50.00% | 0.00 | 3 | 327 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 160.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.10 | -35.72% | 0.00 | 117 | 735 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 165.00 | 0.20 | 0.38 | 0.29 | 0.29 | -0.24 | -45.29% | 0.00 | 10 | 518 | 0.48 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 170.00 | 0.40 | 0.55 | 0.48 | 0.41 | -0.30 | -42.26% | 0.00 | 118 | 2,122 | 0.47 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 175.00 | 0.65 | 0.78 | 0.72 | 0.69 | -0.40 | -36.70% | 0.00 | 25 | 1,089 | 0.45 | -0.05 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 180.00 | 1.05 | 1.22 | 1.14 | 1.13 | -0.52 | -31.52% | 0.01 | 128 | 3,240 | 0.45 | -0.09 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 185.00 | 1.65 | 1.84 | 1.75 | 1.72 | -0.75 | -30.37% | 0.01 | 105 | 3,522 | 0.44 | -0.13 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 190.00 | 2.45 | 2.68 | 2.57 | 2.57 | -1.23 | -32.37% | 0.01 | 245 | 5,084 | 0.43 | -0.19 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 192.50 | 3.05 | 3.30 | 3.18 | 3.11 | -1.57 | -33.55% | 0.02 | 66 | 105 | 0.44 | -0.22 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 195.00 | 3.50 | 3.85 | 3.68 | 3.67 | -1.33 | -26.60% | 0.02 | 100 | 3,224 | 0.43 | -0.25 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 197.50 | 4.10 | 4.60 | 4.35 | 4.40 | -2.15 | -32.83% | 0.02 | 3 | 89 | 0.43 | -0.29 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 200.00 | 5.10 | 5.40 | 5.25 | 5.17 | -1.80 | -25.83% | 0.03 | 110 | 7,286 | 0.42 | -0.32 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 202.50 | 6.00 | 6.30 | 6.15 | 6.22 | -2.36 | -27.51% | 0.03 | 12 | 50 | 0.43 | -0.36 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 205.00 | 7.00 | 7.25 | 7.13 | 7.05 | -2.45 | -25.79% | 0.03 | 33 | 1,541 | 0.43 | -0.40 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 207.50 | 8.10 | 8.50 | 8.30 | 8.15 | -3.35 | -29.13% | 0.04 | 63 | 407 | 0.43 | -0.44 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 210.00 | 9.35 | 9.70 | 9.53 | 9.47 | -2.61 | -21.61% | 0.05 | 67 | 3,724 | 0.43 | -0.49 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 212.50 | 10.60 | 10.95 | 10.78 | 13.95 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.43 | -0.53 | 0.02 | -0.16 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 215.00 | 12.00 | 12.50 | 12.25 | 11.87 | -4.65 | -28.15% | 0.06 | 449 | 1,622 | 0.42 | -0.57 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 217.50 | 13.55 | 14.05 | 13.80 | 13.50 | -5.39 | -28.54% | 0.06 | 117 | 18 | 0.42 | -0.60 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 220.00 | 15.15 | 15.50 | 15.33 | 15.15 | -4.87 | -24.33% | 0.07 | 428 | 3,319 | 0.43 | -0.64 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 222.50 | 16.10 | 17.75 | 16.93 | 26.25 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.43 | -0.67 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 225.00 | 17.90 | 19.55 | 18.73 | 20.01 | -3.21 | -13.83% | 0.08 | 8 | 525 | 0.43 | -0.71 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 227.50 | 19.35 | 21.30 | 20.33 | 27.17 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.44 | -0.74 | 0.01 | -0.14 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 230.00 | 21.55 | 23.20 | 22.38 | 22.96 | -4.14 | -15.28% | 0.10 | 1 | 1,535 | 0.44 | -0.76 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 232.50 | 24.30 | 25.90 | 25.10 | 29.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 235.00 | 25.35 | 27.85 | 26.60 | 31.79 | 0.00 | 0.00% | 0.11 | 0 | 521 | 0.46 | -0.81 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 237.50 | 27.40 | 30.30 | 28.85 | 34.07 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.44 | -0.83 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 240.00 | 29.75 | 31.85 | 30.80 | 32.00 | -4.12 | -11.41% | 0.13 | 8 | 2,154 | 0.42 | -0.85 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 245.00 | 34.25 | 36.65 | 35.45 | 42.87 | 0.00 | 0.00% | 0.14 | 0 | 1,012 | 0.48 | -0.88 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 250.00 | 38.25 | 41.65 | 39.95 | 40.67 | -7.10 | -14.87% | 0.16 | 2 | 1,149 | 0.57 | -0.91 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 255.00 | 43.50 | 46.15 | 44.83 | 52.40 | 0.00 | 0.00% | 0.18 | 0 | 700 | 0.63 | -0.93 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 260.00 | 48.40 | 51.20 | 49.80 | 56.54 | 0.00 | 0.00% | 0.19 | 0 | 782 | 0.66 | -0.94 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 265.00 | 53.30 | 56.05 | 54.68 | 62.06 | 0.00 | 0.00% | 0.21 | 0 | 676 | 0.70 | -0.96 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 270.00 | 58.15 | 60.95 | 59.55 | 65.67 | 0.00 | 0.00% | 0.22 | 0 | 778 | 0.69 | -0.97 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 275.00 | 63.15 | 65.80 | 64.48 | 65.10 | -6.30 | -8.83% | 0.23 | 1 | 1,471 | 0.74 | -0.97 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 280.00 | 68.05 | 70.85 | 69.45 | 69.83 | -7.76 | -10.01% | 0.25 | 1 | 512 | 0.79 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:58:56 AM EST |
| 285.00 | 72.40 | 75.85 | 74.13 | 80.16 | 0.00 | 0.00% | 0.26 | 0 | 2,014 | 0.83 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 290.00 | 77.80 | 80.60 | 79.20 | 87.52 | 0.00 | 0.00% | 0.27 | 0 | 314 | 0.81 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 295.00 | 82.35 | 85.75 | 84.05 | 89.52 | 0.00 | 0.00% | 0.28 | 0 | 972 | 0.84 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:58:56 AM EST |
| 300.00 | 87.80 | 90.75 | 89.28 | 95.37 | 0.00 | 0.00% | 0.30 | 0 | 688 | 0.90 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:58:56 AM EST |
| 305.00 | 92.30 | 95.70 | 94.00 | 89.24 | 0.00 | 0.00% | 0.31 | 0 | 409 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 310.00 | 97.55 | 100.65 | 99.10 | 103.53 | 0.00 | 0.00% | 0.32 | 0 | 291 | 0.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:58:56 AM EST |
| 315.00 | 102.55 | 105.65 | 104.10 | 104.50 | 0.00 | 0.00% | 0.33 | 0 | 133 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:58:56 AM EST |
| 320.00 | 107.75 | 110.60 | 109.18 | 105.81 | 0.00 | 0.00% | 0.34 | 0 | 157 | 0.97 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 325.00 | 112.60 | 115.60 | 114.10 | 107.97 | 0.00 | 0.00% | 0.35 | 0 | 77 | 1.05 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:58:56 AM EST |
| 330.00 | 117.40 | 120.60 | 119.00 | 119.22 | 0.00 | 0.00% | 0.36 | 0 | 122 | 1.03 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:58:56 AM EST |
| 335.00 | 122.20 | 125.70 | 123.95 | 70.05 | 0.00 | 0.00% | 0.37 | 0 | 111 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 9:58:56 AM EST |
| 340.00 | 127.65 | 130.55 | 129.10 | 120.82 | 0.00 | 0.00% | 0.38 | 0 | 50 | 1.11 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 345.00 | 132.65 | 135.50 | 134.08 | 132.95 | 0.00 | 0.00% | 0.39 | 0 | 121 | 1.14 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:58:56 AM EST |
| 350.00 | 137.65 | 140.50 | 139.08 | 126.85 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.18 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 355.00 | 142.60 | 145.50 | 144.05 | 85.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 9:58:56 AM EST |
| 360.00 | 147.10 | 150.50 | 148.80 | 141.51 | 0.00 | 0.00% | 0.41 | 0 | 41 | 1.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 365.00 | 152.30 | 155.45 | 153.88 | 145.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 370.00 | 157.10 | 160.50 | 158.80 | 120.15 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 9:58:56 AM EST |
| 375.00 | 162.10 | 165.50 | 163.80 | 85.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 9:58:56 AM EST |
| 380.00 | 167.45 | 170.65 | 169.05 | 106.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 9:58:56 AM EST |
| 385.00 | 172.05 | 175.00 | 173.53 | 117.29 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 9:58:56 AM EST |
| 390.00 | 177.05 | 180.40 | 178.73 | % | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 395.00 | 182.05 | 185.45 | 183.75 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 400.00 | 187.05 | 190.40 | 188.73 | 96.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 9:58:56 AM EST |
| 405.00 | 192.00 | 195.45 | 193.73 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 410.00 | 197.00 | 199.95 | 198.48 | 103.90 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.40 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 9:58:56 AM EST |
| 415.00 | 202.00 | 205.40 | 203.70 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 420.00 | 207.00 | 210.40 | 208.70 | 107.80 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 9:58:56 AM EST |
| 425.00 | 212.45 | 215.40 | 213.93 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 430.00 | 216.95 | 220.40 | 218.68 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 435.00 | 221.95 | 225.40 | 223.68 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 440.00 | 226.95 | 230.30 | 228.63 | % | 0.52 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 445.00 | 232.15 | 235.35 | 233.75 | % | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 450.00 | 236.95 | 240.35 | 238.65 | % | 0.53 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 455.00 | 242.15 | 245.35 | 243.75 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 460.00 | 247.40 | 250.30 | 248.85 | % | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 465.00 | 252.40 | 255.25 | 253.83 | 244.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |
| 470.00 | 257.30 | 260.25 | 258.78 | 152.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 9:58:56 AM EST |
| 475.00 | 261.90 | 265.30 | 263.60 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 480.00 | 266.90 | 270.30 | 268.60 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:58:56 AM EST | |||
| 490.00 | 276.85 | 280.30 | 278.58 | 275.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:58:56 AM EST |