Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $234.32 as of 8/14/2026 8:01:28 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 | 118.25 | 122.25 | 120.25 | 126.05 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 113.20 | 117.15 | 115.18 | 118.15 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 108.40 | 112.30 | 110.35 | 112.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 103.40 | 106.45 | 104.93 | 107.30 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 98.45 | 101.25 | 99.85 | 102.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 93.50 | 97.00 | 95.25 | 97.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 88.45 | 92.00 | 90.23 | 92.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 83.55 | 87.10 | 85.33 | 87.45 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 78.70 | 81.65 | 80.18 | 82.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 73.50 | 77.35 | 75.43 | 76.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 68.65 | 72.40 | 70.53 | 71.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 63.55 | 67.25 | 65.40 | 66.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 58.75 | 62.25 | 60.50 | 61.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 53.85 | 57.35 | 55.60 | 61.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 49.60 | 51.95 | 50.78 | 55.21 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 44.40 | 46.80 | 45.60 | 45.70 | -3.10 | -6.36% | 0.24 | 5 | 250 | 0.54 | 0.96 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 39.60 | 42.25 | 40.93 | 40.80 | +0.91 | +2.29% | 0.21 | 1 | 166 | 0.52 | 0.94 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 34.85 | 37.25 | 36.05 | 37.18 | -2.82 | -7.05% | 0.18 | 2 | 322 | 0.47 | 0.92 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 30.20 | 32.65 | 31.43 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 311 | 0.44 | 0.90 | 0.01 | -0.08 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 25.80 | 28.20 | 27.00 | 27.40 | -1.35 | -4.70% | 0.13 | 1 | 695 | 0.34 | 0.86 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 21.60 | 24.10 | 22.85 | 22.91 | -2.84 | -11.03% | 0.11 | 10 | 708 | 0.34 | 0.82 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 18.25 | 20.15 | 19.20 | 19.80 | -1.80 | -8.34% | 0.09 | 62 | 3,722 | 0.34 | 0.76 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 14.85 | 16.30 | 15.58 | 15.82 | -1.19 | -7.00% | 0.07 | 12 | 864 | 0.34 | 0.69 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 12.10 | 13.10 | 12.60 | 12.45 | -2.34 | -15.83% | 0.05 | 82 | 4,866 | 0.34 | 0.61 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 9.35 | 10.35 | 9.85 | 10.04 | -2.01 | -16.68% | 0.04 | 125 | 997 | 0.33 | 0.53 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 7.40 | 8.00 | 7.70 | 7.60 | -1.93 | -20.26% | 0.03 | 154 | 1,871 | 0.33 | 0.45 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 5.60 | 6.10 | 5.85 | 5.75 | -1.70 | -22.82% | 0.02 | 97 | 923 | 0.33 | 0.37 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 4.25 | 4.65 | 4.45 | 4.50 | -1.10 | -19.65% | 0.02 | 244 | 4,150 | 0.34 | 0.30 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 255.00 | 3.00 | 3.60 | 3.30 | 3.10 | -1.25 | -28.74% | 0.01 | 49 | 1,118 | 0.34 | 0.24 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 2.29 | 2.59 | 2.44 | 2.33 | -1.02 | -30.45% | 0.01 | 64 | 2,802 | 0.34 | 0.19 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 1.53 | 1.92 | 1.73 | 1.84 | -0.69 | -27.28% | 0.01 | 70 | 1,053 | 0.34 | 0.15 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 1.24 | 1.41 | 1.33 | 1.34 | -0.60 | -30.93% | 0.00 | 234 | 4,500 | 0.35 | 0.11 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 0.88 | 1.12 | 1.00 | 1.05 | -0.33 | -23.92% | 0.00 | 312 | 884 | 0.35 | 0.09 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 0.68 | 0.81 | 0.75 | 0.76 | -0.34 | -30.91% | 0.00 | 122 | 3,002 | 0.36 | 0.07 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 0.40 | 0.71 | 0.56 | 0.57 | -0.30 | -34.49% | 0.00 | 3 | 2,958 | 0.36 | 0.05 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 0.34 | 0.48 | 0.41 | 0.49 | -0.12 | -19.68% | 0.00 | 40 | 1,942 | 0.37 | 0.04 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 295.00 | 0.32 | 0.69 | 0.51 | 0.49 | -0.16 | -24.62% | 0.00 | 12 | 289 | 0.41 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 0.12 | 0.38 | 0.25 | 0.28 | -0.15 | -34.89% | 0.00 | 323 | 5,133 | 0.38 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 0.21 | 0.33 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 13 | 313 | 0.41 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.49 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 34 | 1,258 | 0.48 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.47 | 0.24 | 0.21 | +0.03 | +16.67% | 0.00 | 14 | 201 | 0.50 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 0.10 | 0.27 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 26 | 2,198 | 0.44 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.41 | 0.21 | 0.12 | -0.11 | -47.83% | 0.00 | 34 | 466 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 0.10 | 0.21 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 8 | 1,361 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 6 | 511 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 0.01 | 0.16 | 0.09 | 0.19 | +0.09 | +90.00% | 0.00 | 2 | 1,031 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 0.05 | 0.28 | 0.17 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 4,621 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 75 | 914 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.52 | 0.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 0.01 | 0.17 | 0.09 | 0.13 | +0.09 | +225.00% | 0.00 | 23 | 419 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 2.16 | 1.08 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.70 | -95.89% | 0.00 | 6 | 324 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 74 | 3,933 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 0.01 | 0.33 | 0.17 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 81 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 0.01 | 0.33 | 0.17 | 0.13 | -0.06 | -31.58% | 0.00 | 17 | 145 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 0.01 | 0.17 | 0.09 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 580 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 22 | 224 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.04 | 1.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 850 | 3,175 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 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 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 264 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.32 | 0.17 | 0.06 | -0.08 | -57.15% | 0.00 | 106 | 710 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 497 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.16 | 0.09 | 0.12 | +0.09 | +300.00% | 0.00 | 9 | 220 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 0.01 | 0.39 | 0.20 | 0.02 | -0.10 | -83.34% | 0.00 | 77 | 129 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 0.34 | 0.18 | 0.14 | +0.11 | +366.67% | 0.00 | 20 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 1,059 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 0.04 | 0.32 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 188 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 561 | 0.53 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 17 | 680 | 0.47 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.29 | 0.17 | 0.13 | -0.01 | -7.15% | 0.00 | 6 | 1,018 | 0.48 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.03 | -14.29% | 0.00 | 43 | 1,407 | 0.45 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 14 | 1,554 | 0.44 | -0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.03 | -9.38% | 0.00 | 22 | 1,075 | 0.40 | -0.03 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.10 | -22.23% | 0.00 | 13 | 6,792 | 0.38 | -0.04 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.02 | +3.78% | 0.00 | 17 | 1,736 | 0.37 | -0.06 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 0.70 | 0.91 | 0.81 | 0.74 | -0.11 | -12.95% | 0.00 | 133 | 3,725 | 0.36 | -0.08 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 1.06 | 1.20 | 1.13 | 1.13 | -0.24 | -17.52% | 0.01 | 70 | 2,043 | 0.35 | -0.10 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 1.58 | 1.73 | 1.66 | 1.61 | -0.21 | -11.54% | 0.01 | 157 | 2,509 | 0.34 | -0.14 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 2.30 | 2.64 | 2.47 | 2.47 | -0.08 | -3.14% | 0.01 | 108 | 965 | 0.33 | -0.18 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 3.30 | 3.75 | 3.53 | 3.45 | -0.24 | -6.51% | 0.02 | 133 | 2,656 | 0.33 | -0.24 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 4.90 | 5.30 | 5.10 | 5.08 | +0.11 | +2.22% | 0.02 | 105 | 1,342 | 0.33 | -0.31 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 6.65 | 7.75 | 7.20 | 7.15 | +0.30 | +4.38% | 0.03 | 82 | 2,786 | 0.34 | -0.39 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 8.90 | 9.60 | 9.25 | 9.51 | +0.31 | +3.37% | 0.04 | 158 | 524 | 0.33 | -0.47 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 11.25 | 13.00 | 12.13 | 12.15 | +0.70 | +6.12% | 0.05 | 47 | 1,957 | 0.33 | -0.55 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 14.75 | 15.85 | 15.30 | 15.93 | +0.18 | +1.15% | 0.06 | 10 | 195 | 0.33 | -0.63 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 18.30 | 19.50 | 18.90 | 19.90 | +2.52 | +14.50% | 0.08 | 2 | 2,442 | 0.33 | -0.70 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 255.00 | 22.00 | 23.90 | 22.95 | 21.44 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.34 | -0.76 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 26.40 | 27.70 | 27.05 | 27.70 | +2.44 | +9.66% | 0.10 | 11 | 799 | 0.33 | -0.81 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 30.05 | 32.55 | 31.30 | 32.30 | 0.00 | 0.00% | 0.12 | 0 | 489 | 0.42 | -0.85 | 0.01 | -0.09 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 34.40 | 37.40 | 35.90 | 35.90 | -0.61 | -1.68% | 0.13 | 10 | 697 | 0.45 | -0.89 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 39.80 | 42.05 | 40.93 | 40.33 | 0.00 | 0.00% | 0.15 | 0 | 168 | 0.47 | -0.91 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 43.90 | 46.85 | 45.38 | 45.66 | -1.34 | -2.86% | 0.16 | 1 | 4,908 | 0.49 | -0.93 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 48.70 | 51.75 | 50.23 | 46.95 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.52 | -0.95 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 53.80 | 56.85 | 55.33 | 55.47 | +1.57 | +2.92% | 0.19 | 1 | 1,811 | 0.55 | -0.96 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 295.00 | 58.35 | 62.20 | 60.28 | 67.45 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.61 | -0.97 | 0.00 | -0.03 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 63.55 | 67.15 | 65.35 | 61.39 | -3.06 | -4.75% | 0.22 | 1 | 110 | 0.64 | -0.98 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 68.45 | 72.20 | 70.33 | 86.77 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.67 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 73.45 | 76.75 | 75.10 | 71.90 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.65 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 315.00 | 78.45 | 82.25 | 80.35 | 104.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 83.45 | 87.25 | 85.35 | 101.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 88.45 | 92.25 | 90.35 | 43.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 93.45 | 97.20 | 95.33 | 111.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 98.45 | 102.25 | 100.35 | 57.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 103.45 | 107.25 | 105.35 | 47.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 108.45 | 112.15 | 110.30 | 58.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 113.45 | 117.25 | 115.35 | 131.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 118.45 | 121.85 | 120.15 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 123.45 | 127.25 | 125.35 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 128.45 | 132.25 | 130.35 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 133.45 | 137.25 | 135.35 | 80.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 138.45 | 142.15 | 140.30 | 84.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 143.45 | 147.15 | 145.30 | 169.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 148.45 | 152.15 | 150.30 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 153.45 | 157.15 | 155.30 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 158.45 | 162.15 | 160.30 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 163.45 | 167.15 | 165.30 | 161.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 168.45 | 172.15 | 170.30 | 166.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 173.45 | 176.80 | 175.13 | 99.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 178.45 | 182.15 | 180.30 | 107.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 183.45 | 187.15 | 185.30 | 110.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 188.45 | 192.25 | 190.35 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 193.45 | 197.25 | 195.35 | 212.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 198.45 | 202.25 | 200.35 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 203.45 | 207.30 | 205.38 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 208.45 | 212.25 | 210.35 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 213.45 | 217.25 | 215.35 | 243.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 218.45 | 222.25 | 220.35 | 248.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 223.45 | 227.20 | 225.33 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 470.00 | 233.45 | 237.25 | 235.35 | 164.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 243.45 | 247.25 | 245.35 | 210.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 253.45 | 257.25 | 255.35 | 264.36 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |