Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $233.82 as of 9/11/2026 9:08:46 AM 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 | 126.30 | 130.15 | 128.23 | 121.49 | +2.49 | +2.10% | 1.12 | 6 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 120.00 | 121.30 | 125.20 | 123.25 | 116.49 | -1.66 | -1.41% | 1.03 | 6 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 125.00 | 116.35 | 120.05 | 118.20 | 111.93 | -0.42 | -0.38% | 0.95 | 6 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 130.00 | 111.30 | 114.85 | 113.08 | 106.93 | -0.32 | -0.30% | 0.87 | 6 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 135.00 | 106.35 | 109.65 | 108.00 | 102.60 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:04 PM EST |
| 140.00 | 101.35 | 105.00 | 103.18 | 96.23 | -1.17 | -1.21% | 0.74 | 4 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 145.00 | 96.35 | 100.00 | 98.18 | 91.23 | +2.33 | +2.63% | 0.68 | 4 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 150.00 | 91.35 | 95.10 | 93.23 | 92.47 | +7.07 | +8.28% | 0.62 | 9 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 155.00 | 86.35 | 89.60 | 87.98 | 81.90 | -0.65 | -0.79% | 0.57 | 8 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 160.00 | 81.40 | 85.05 | 83.23 | 74.65 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 165.00 | 76.30 | 79.70 | 78.00 | 66.97 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 170.00 | 71.30 | 74.60 | 72.95 | 63.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 66.35 | 70.05 | 68.20 | 61.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 61.35 | 65.00 | 63.18 | 53.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 56.40 | 60.10 | 58.25 | 52.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 190.00 | 51.40 | 54.35 | 52.88 | 52.70 | +3.95 | +8.11% | 0.28 | 10 | 234 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 46.40 | 49.35 | 47.88 | 38.10 | 0.00 | 0.00% | 0.25 | 0 | 166 | 0.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 200.00 | 41.85 | 44.60 | 43.23 | 38.50 | -0.83 | -2.11% | 0.22 | 9 | 291 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 36.35 | 39.30 | 37.83 | 38.15 | +4.15 | +12.21% | 0.18 | 1 | 312 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 207.50 | 33.90 | 37.65 | 35.78 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 210.00 | 31.45 | 34.55 | 33.00 | 32.13 | +8.19 | +34.22% | 0.16 | 7 | 709 | 0.86 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 212.50 | 28.95 | 32.45 | 30.70 | % | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 215.00 | 26.50 | 29.20 | 27.85 | 27.16 | +4.06 | +17.58% | 0.13 | 19 | 639 | 0.72 | 0.99 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 217.50 | 24.00 | 27.30 | 25.65 | 23.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.06 | 8/27/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 21.95 | 24.70 | 23.33 | 22.44 | +9.44 | +72.62% | 0.11 | 45 | 3,725 | 0.55 | 0.97 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 222.50 | 19.10 | 22.80 | 20.95 | 17.55 | -1.44 | -7.59% | 0.09 | 2 | 1 | 0.50 | 0.95 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 18.15 | 19.45 | 18.80 | 18.45 | +8.26 | +81.06% | 0.08 | 154 | 903 | 0.35 | 0.94 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 227.50 | 14.60 | 17.75 | 16.18 | 15.80 | +6.52 | +70.26% | 0.07 | 40 | 38 | 0.52 | 0.91 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 13.45 | 14.85 | 14.15 | 14.30 | +7.24 | +102.55% | 0.06 | 635 | 5,168 | 0.39 | 0.88 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 9.95 | 12.85 | 11.40 | 11.35 | +5.51 | +94.35% | 0.05 | 92 | 419 | 0.41 | 0.84 | 0.02 | -0.22 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 9.45 | 10.40 | 9.93 | 10.00 | +5.45 | +119.78% | 0.04 | 263 | 1,578 | 0.34 | 0.78 | 0.03 | -0.26 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 7.60 | 8.50 | 8.05 | 7.08 | +3.48 | +96.67% | 0.03 | 792 | 417 | 0.34 | 0.71 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 6.15 | 6.65 | 6.40 | 6.60 | +3.80 | +135.72% | 0.03 | 1,422 | 3,509 | 0.33 | 0.63 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 4.75 | 5.25 | 5.00 | 5.07 | +3.21 | +172.59% | 0.02 | 1,524 | 902 | 0.34 | 0.54 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 3.75 | 4.00 | 3.88 | 3.90 | +2.35 | +151.62% | 0.02 | 3,009 | 3,295 | 0.34 | 0.46 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 2.65 | 3.00 | 2.83 | 3.00 | +1.87 | +165.49% | 0.01 | 745 | 964 | 0.35 | 0.37 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 2.15 | 2.19 | 2.17 | 2.18 | +1.34 | +159.53% | 0.01 | 13,093 | 6,190 | 0.35 | 0.30 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 1.53 | 1.64 | 1.59 | 1.60 | +1.00 | +166.67% | 0.01 | 1,716 | 818 | 0.36 | 0.24 | 0.03 | -0.26 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 255.00 | 1.11 | 1.20 | 1.16 | 1.15 | +0.71 | +161.37% | 0.00 | 2,634 | 2,086 | 0.36 | 0.18 | 0.02 | -0.23 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 0.80 | 1.02 | 0.91 | 0.87 | +0.52 | +148.58% | 0.00 | 798 | 615 | 0.36 | 0.14 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 260.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.33 | +117.86% | 0.00 | 1,997 | 5,057 | 0.37 | 0.11 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 265.00 | 0.30 | 0.36 | 0.33 | 0.34 | +0.17 | +100.00% | 0.00 | 798 | 1,749 | 0.39 | 0.06 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 270.00 | 0.16 | 0.26 | 0.21 | 0.22 | +0.11 | +100.00% | 0.00 | 913 | 4,840 | 0.41 | 0.03 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 275.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 346 | 758 | 0.44 | 0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 280.00 | 0.08 | 0.15 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 533 | 4,797 | 0.49 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 285.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 39 | 2,962 | 0.51 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 290.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 532 | 2,314 | 0.53 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 16 | 255 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 300.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 185 | 6,221 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 305.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 392 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 1,336 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 315.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 9 | 250 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 48 | 2,689 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 466 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,482 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 601 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 1,216 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.38 | 0.19 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 5,217 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.34 | 0.17 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 1,431 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.46 | -97.88% | 0.00 | 7 | 949 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 1.16 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 4,457 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 2.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 447 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 692 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 41 | 1,427 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 814 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 6,581 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,743 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 54 | 3,253 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 75 | 1,975 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.28 | 0.14 | 0.07 | -0.16 | -69.57% | 0.00 | 7 | 33 | 0.63 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 210.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 173 | 2,540 | 0.44 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.23 | -74.20% | 0.00 | 8 | 87 | 0.43 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 215.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.32 | -74.42% | 0.00 | 829 | 2,185 | 0.44 | -0.01 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 217.50 | 0.09 | 0.21 | 0.15 | 0.19 | -0.35 | -64.82% | 0.00 | 46 | 686 | 0.41 | -0.02 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 0.11 | 0.22 | 0.17 | 0.20 | -0.63 | -75.91% | 0.00 | 1,311 | 4,063 | 0.40 | -0.03 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 222.50 | 0.14 | 0.39 | 0.27 | 0.23 | -0.88 | -79.28% | 0.00 | 1,109 | 645 | 0.40 | -0.05 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 0.32 | 0.44 | 0.38 | 0.39 | -1.21 | -75.63% | 0.00 | 737 | 2,116 | 0.38 | -0.06 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 227.50 | 0.42 | 0.58 | 0.50 | 0.50 | -1.85 | -78.73% | 0.00 | 250 | 403 | 0.36 | -0.09 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 0.66 | 0.87 | 0.77 | 0.82 | -2.23 | -73.12% | 0.00 | 611 | 5,699 | 0.36 | -0.12 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 0.87 | 1.12 | 1.00 | 1.07 | -3.33 | -75.69% | 0.00 | 370 | 321 | 0.34 | -0.16 | 0.02 | -0.22 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 1.32 | 1.67 | 1.50 | 1.52 | -4.08 | -72.86% | 0.01 | 365 | 1,243 | 0.35 | -0.22 | 0.03 | -0.26 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 2.07 | 2.29 | 2.18 | 2.22 | -4.88 | -68.74% | 0.01 | 275 | 368 | 0.34 | -0.29 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 2.87 | 3.25 | 3.06 | 3.00 | -6.05 | -66.86% | 0.01 | 336 | 2,256 | 0.34 | -0.37 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 3.95 | 4.40 | 4.18 | 4.40 | -5.65 | -56.22% | 0.02 | 189 | 21 | 0.34 | -0.46 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 5.40 | 6.10 | 5.75 | 5.50 | -3.90 | -41.49% | 0.02 | 61 | 207 | 0.36 | -0.54 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 6.65 | 7.85 | 7.25 | 8.02 | -2.53 | -23.99% | 0.03 | 8 | 14 | 0.37 | -0.63 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 7.90 | 9.75 | 8.83 | 9.50 | -8.15 | -46.18% | 0.04 | 332 | 2,304 | 0.38 | -0.70 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 10.20 | 11.85 | 11.03 | % | 0.04 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.26 | 9/11/2026 4:00:04 PM EST | |||
| 255.00 | 12.00 | 14.85 | 13.43 | 13.80 | -7.35 | -34.76% | 0.05 | 16 | 121 | 0.41 | -0.82 | 0.02 | -0.23 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 14.45 | 17.00 | 15.73 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.86 | 0.02 | -0.19 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 260.00 | 16.80 | 19.25 | 18.03 | 19.50 | -3.08 | -13.64% | 0.07 | 6 | 776 | 0.61 | -0.89 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 265.00 | 20.80 | 23.80 | 22.30 | 24.10 | -4.00 | -14.24% | 0.08 | 3 | 402 | 0.62 | -0.94 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 270.00 | 25.95 | 28.90 | 27.43 | 36.82 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.75 | -0.97 | 0.01 | -0.07 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 275.00 | 30.10 | 33.85 | 31.98 | 39.85 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.81 | -0.98 | 0.00 | -0.04 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 280.00 | 35.60 | 38.85 | 37.23 | 41.41 | -5.59 | -11.90% | 0.13 | 3 | 47 | 0.89 | -0.99 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 285.00 | 39.95 | 43.75 | 41.85 | 51.19 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.97 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 290.00 | 45.55 | 48.75 | 47.15 | 47.35 | -9.65 | -16.93% | 0.16 | 144 | 51 | 1.02 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 295.00 | 50.05 | 53.75 | 51.90 | 61.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 300.00 | 55.50 | 58.75 | 57.13 | 57.35 | -9.65 | -14.41% | 0.19 | 144 | 80 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 305.00 | 60.60 | 63.75 | 62.18 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 310.00 | 65.00 | 68.75 | 66.88 | 76.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 315.00 | 70.05 | 73.75 | 71.90 | 81.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 320.00 | 75.10 | 78.75 | 76.93 | 86.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 325.00 | 80.05 | 83.75 | 81.90 | 91.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 330.00 | 85.70 | 88.75 | 87.23 | 111.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/11/2026 4:00:04 PM EST |
| 335.00 | 90.05 | 93.75 | 91.90 | 100.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 340.00 | 95.60 | 98.75 | 97.18 | 47.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 4:00:04 PM EST |
| 345.00 | 100.05 | 103.75 | 101.90 | 106.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 350.00 | 105.35 | 108.75 | 107.05 | 131.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/11/2026 4:00:04 PM EST |
| 355.00 | 110.20 | 113.75 | 111.98 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 360.00 | 115.70 | 118.75 | 117.23 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 365.00 | 120.05 | 123.75 | 121.90 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 370.00 | 125.60 | 128.75 | 127.18 | 80.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/11/2026 4:00:04 PM EST |
| 375.00 | 130.10 | 133.75 | 131.93 | 84.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/11/2026 4:00:04 PM EST |
| 380.00 | 135.55 | 138.75 | 137.15 | 169.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/11/2026 4:00:04 PM EST |
| 385.00 | 140.00 | 143.75 | 141.88 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 390.00 | 145.55 | 148.75 | 147.15 | % | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 395.00 | 150.25 | 153.75 | 152.00 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 400.00 | 155.35 | 158.75 | 157.05 | 161.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:04 PM EST |
| 405.00 | 159.90 | 163.75 | 161.83 | 166.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:04 PM EST |
| 410.00 | 164.95 | 168.75 | 166.85 | 99.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 4:00:04 PM EST |
| 415.00 | 169.85 | 173.75 | 171.80 | 107.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 4:00:04 PM EST |
| 420.00 | 175.05 | 178.75 | 176.90 | 110.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 4:00:04 PM EST |
| 425.00 | 180.05 | 183.75 | 181.90 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 430.00 | 185.20 | 188.75 | 186.98 | 193.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 435.00 | 190.60 | 193.75 | 192.18 | % | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 440.00 | 195.60 | 198.75 | 197.18 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 445.00 | 200.35 | 203.75 | 202.05 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 450.00 | 205.20 | 208.75 | 206.98 | 243.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 4:00:04 PM EST |
| 455.00 | 210.05 | 213.75 | 211.90 | 248.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 4:00:04 PM EST |
| 460.00 | 214.90 | 218.75 | 216.83 | % | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 470.00 | 224.90 | 228.75 | 226.83 | 164.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 4:00:04 PM EST |
| 480.00 | 235.05 | 238.75 | 236.90 | 210.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 4:00:04 PM EST |
| 490.00 | 244.95 | 248.75 | 246.85 | 264.36 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:04 PM EST |