Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $242.09 as of 8/22/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.55 | 144.10 | 142.33 | 144.70 | 0.00 | 0.00% | 1.42 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 135.55 | 139.10 | 137.33 | % | 1.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 130.60 | 134.15 | 132.38 | 144.40 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 125.60 | 129.15 | 127.38 | % | 1.11 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 120.65 | 124.15 | 122.40 | 96.29 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 115.65 | 119.20 | 117.43 | 101.85 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 111.90 | 113.60 | 112.75 | 95.69 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 106.95 | 108.60 | 107.78 | 113.08 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 102.10 | 103.65 | 102.88 | 100.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 97.00 | 98.60 | 97.80 | 106.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 91.95 | 93.75 | 92.85 | 110.35 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 87.00 | 88.70 | 87.85 | 95.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 82.10 | 83.65 | 82.88 | 80.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 77.10 | 78.75 | 77.93 | 87.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 72.10 | 73.25 | 72.68 | 79.40 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 67.20 | 68.85 | 68.03 | 65.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 62.10 | 63.80 | 62.95 | 58.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 57.20 | 58.65 | 57.93 | 65.20 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.55 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 52.25 | 53.40 | 52.83 | 60.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 47.30 | 48.00 | 47.65 | 55.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 42.35 | 43.25 | 42.80 | 41.65 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.38 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 37.10 | 38.25 | 37.68 | 31.45 | 0.00 | 0.00% | 0.18 | 0 | 268 | 0.28 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 32.85 | 33.70 | 33.28 | 33.65 | -0.80 | -2.33% | 0.16 | 2 | 72 | 0.39 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 27.70 | 28.35 | 28.03 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.23 | 0.97 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 25.20 | 26.80 | 26.00 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 23.20 | 23.70 | 23.45 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 249 | 0.26 | 0.94 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 20.55 | 21.25 | 20.90 | % | 0.09 | 0 | 0 | 0.23 | 0.91 | 0.01 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 225.00 | 18.60 | 19.25 | 18.93 | 18.76 | +1.86 | +11.01% | 0.08 | 9 | 273 | 0.26 | 0.89 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 16.35 | 17.50 | 16.93 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.26 | 0.85 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 13.15 | 14.50 | 13.83 | 14.55 | +2.05 | +16.40% | 0.06 | 5 | 394 | 0.20 | 0.82 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 232.50 | 12.20 | 13.05 | 12.63 | 12.60 | -0.60 | -4.55% | 0.05 | 11 | 2 | 0.24 | 0.77 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 10.25 | 10.65 | 10.45 | 10.43 | +1.43 | +15.89% | 0.04 | 42 | 505 | 0.22 | 0.72 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 237.50 | 8.50 | 8.75 | 8.63 | 9.70 | +0.58 | +6.36% | 0.04 | 4 | 25 | 0.21 | 0.66 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 6.95 | 7.15 | 7.05 | 7.20 | +1.00 | +16.13% | 0.03 | 88 | 1,813 | 0.21 | 0.59 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 242.50 | 5.50 | 5.70 | 5.60 | 5.70 | +0.30 | +5.56% | 0.02 | 88 | 184 | 0.20 | 0.52 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 4.30 | 4.45 | 4.38 | 4.36 | +0.49 | +12.67% | 0.02 | 294 | 1,883 | 0.20 | 0.45 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 247.50 | 3.25 | 3.55 | 3.40 | 3.70 | +0.65 | +21.32% | 0.01 | 307 | 81 | 0.20 | 0.37 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 2.47 | 2.59 | 2.53 | 2.48 | +0.21 | +9.26% | 0.01 | 822 | 4,893 | 0.20 | 0.31 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 252.50 | 1.82 | 1.96 | 1.89 | 1.87 | +0.11 | +6.25% | 0.01 | 29 | 103 | 0.20 | 0.25 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 1.36 | 1.49 | 1.43 | 1.38 | +0.07 | +5.35% | 0.01 | 279 | 1,318 | 0.20 | 0.20 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 257.50 | 0.98 | 1.11 | 1.05 | 1.07 | +0.11 | +11.46% | 0.00 | 141 | 138 | 0.20 | 0.15 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.73 | 0.86 | 0.80 | 0.78 | +0.05 | +6.85% | 0.00 | 503 | 5,901 | 0.21 | 0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 262.50 | 0.52 | 0.68 | 0.60 | 0.60 | -0.06 | -9.10% | 0.00 | 9 | 26 | 0.21 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 265.00 | 0.40 | 0.47 | 0.44 | 0.46 | +0.02 | +4.55% | 0.00 | 54 | 1,892 | 0.21 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.04 | -13.80% | 0.00 | 39 | 2,582 | 0.22 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 275.00 | 0.02 | 0.21 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 21 | 1,350 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 149 | 4,609 | 0.25 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 285.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 1,633 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 25 | 1,961 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 748 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 4,202 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.15 | -51.73% | 0.00 | 3 | 261 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 315.00 | 0.01 | 0.49 | 0.25 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 119 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,414 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.52 | 0.26 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 169 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.68 | 0.84 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 1.48 | 0.74 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.68 | 0.84 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,345 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.07 | 0.54 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.27 | 0.64 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.46 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.27 | 0.64 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.66 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.02 | 0.76 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.01 | 0.22 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.30 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 0.12 | 0.34 | 0.23 | 0.17 | -0.10 | -37.04% | 0.00 | 2 | 256 | 0.32 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.16 | 0.39 | 0.28 | 0.22 | -0.19 | -46.35% | 0.00 | 50 | 703 | 0.29 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 0.35 | 0.46 | 0.41 | 0.33 | -0.32 | -49.24% | 0.00 | 6 | 924 | 0.27 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 0.47 | 0.24 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.27 | -0.05 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.47 | 0.61 | 0.54 | 0.54 | -0.60 | -52.64% | 0.00 | 61 | 1,491 | 0.24 | -0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 0.53 | 0.74 | 0.64 | 0.68 | -0.72 | -51.43% | 0.00 | 12 | 43 | 0.24 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 0.90 | 0.95 | 0.93 | 0.94 | -0.68 | -41.98% | 0.00 | 292 | 1,564 | 0.24 | -0.11 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 1.04 | 1.23 | 1.14 | 1.10 | -1.00 | -47.62% | 0.01 | 153 | 334 | 0.23 | -0.15 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 1.52 | 1.60 | 1.56 | 1.61 | -1.04 | -39.25% | 0.01 | 60 | 2,265 | 0.22 | -0.18 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 232.50 | 1.93 | 2.07 | 2.00 | 2.07 | -1.33 | -39.12% | 0.01 | 79 | 50 | 0.22 | -0.23 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 2.54 | 2.64 | 2.59 | 2.56 | -1.44 | -36.00% | 0.01 | 88 | 2,303 | 0.21 | -0.28 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 237.50 | 3.20 | 3.40 | 3.30 | 3.17 | -0.71 | -18.30% | 0.01 | 11 | 37 | 0.21 | -0.34 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 4.10 | 4.30 | 4.20 | 4.10 | -1.95 | -32.24% | 0.02 | 96 | 3,323 | 0.20 | -0.41 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 242.50 | 5.15 | 5.35 | 5.25 | 5.40 | -1.73 | -24.27% | 0.02 | 75 | 31 | 0.20 | -0.48 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 6.45 | 6.65 | 6.55 | 6.60 | -2.15 | -24.58% | 0.03 | 58 | 2,056 | 0.20 | -0.55 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 247.50 | 7.95 | 8.20 | 8.08 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.20 | -0.63 | 0.03 | -0.10 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 9.70 | 9.90 | 9.80 | 9.62 | -2.06 | -17.64% | 0.04 | 52 | 5,341 | 0.20 | -0.69 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 252.50 | 10.70 | 11.85 | 11.28 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.17 | -0.75 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 12.90 | 13.90 | 13.40 | 13.59 | -1.96 | -12.61% | 0.05 | 187 | 766 | 0.17 | -0.80 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 257.50 | 15.40 | 16.25 | 15.83 | % | 0.06 | 0 | 0 | 0.18 | -0.85 | 0.02 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 17.20 | 18.50 | 17.85 | 18.15 | -2.00 | -9.93% | 0.07 | 14 | 2,167 | 0.16 | -0.88 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 262.50 | 19.65 | 21.25 | 20.45 | 23.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 265.00 | 22.20 | 23.25 | 22.73 | 21.90 | -2.47 | -10.14% | 0.09 | 115 | 221 | 0.29 | -0.94 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 27.60 | 28.20 | 27.90 | 28.20 | -2.60 | -8.45% | 0.10 | 1,312 | 499 | 0.27 | -0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 275.00 | 32.75 | 33.35 | 33.05 | 33.30 | -1.65 | -4.73% | 0.12 | 749 | 53 | 0.38 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 37.75 | 38.60 | 38.18 | 38.20 | -2.35 | -5.80% | 0.14 | 2,010 | 122 | 0.33 | -0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 285.00 | 42.55 | 43.20 | 42.88 | 43.25 | -1.70 | -3.79% | 0.15 | 640 | 38 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 47.45 | 48.75 | 48.10 | 48.30 | -1.60 | -3.21% | 0.17 | 1,020 | 65 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 295.00 | 52.45 | 53.45 | 52.95 | 53.40 | -1.50 | -2.74% | 0.18 | 580 | 46 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 57.80 | 58.35 | 58.08 | 62.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 305.00 | 61.95 | 63.55 | 62.75 | 67.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 66.95 | 68.55 | 67.75 | 66.43 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 315.00 | 71.85 | 73.50 | 72.68 | 71.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 77.00 | 79.05 | 78.03 | 78.40 | -1.30 | -1.64% | 0.24 | 103 | 12 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 325.00 | 81.80 | 83.55 | 82.68 | 37.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 86.95 | 88.65 | 87.80 | 73.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 335.00 | 91.90 | 94.00 | 92.95 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 96.85 | 98.55 | 97.70 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 345.00 | 101.55 | 103.55 | 102.55 | 101.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 106.90 | 108.95 | 107.93 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 355.00 | 112.80 | 113.55 | 113.18 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 116.80 | 118.55 | 117.68 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 365.00 | 121.20 | 123.55 | 122.38 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 127.80 | 128.50 | 128.15 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 375.00 | 131.85 | 133.55 | 132.70 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 136.95 | 138.60 | 137.78 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 385.00 | 141.90 | 143.45 | 142.68 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 146.80 | 148.55 | 147.68 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |