Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $302.02 as of 1/7/2026 7:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 225.45 | 228.10 | 226.78 | 242.55 | 0.00 | 0.00% | 3.24 | 0 | 76 | 5.03 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:00 PM EST |
| 75.00 | 220.00 | 223.70 | 221.85 | 174.60 | 0.00 | 0.00% | 2.96 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 4:00:00 PM EST |
| 80.00 | 215.00 | 218.70 | 216.85 | 169.60 | 0.00 | 0.00% | 2.71 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 4:00:00 PM EST |
| 85.00 | 210.00 | 213.65 | 211.83 | 130.65 | 0.00 | 0.00% | 2.49 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/7/2026 4:00:00 PM EST |
| 90.00 | 205.00 | 208.70 | 206.85 | 174.70 | 0.00 | 0.00% | 2.30 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 4:00:00 PM EST |
| 95.00 | 200.70 | 203.75 | 202.23 | 127.38 | 0.00 | 0.00% | 2.13 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2026 4:00:00 PM EST |
| 100.00 | 195.05 | 198.75 | 196.90 | 204.30 | 0.00 | 0.00% | 1.97 | 0 | 6 | 4.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:00 PM EST |
| 105.00 | 190.05 | 193.75 | 191.90 | 191.20 | 0.00 | 0.00% | 1.83 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:00 PM EST |
| 110.00 | 185.05 | 188.75 | 186.90 | 196.00 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:00 PM EST |
| 115.00 | 180.60 | 183.75 | 182.18 | 182.55 | 0.00 | 0.00% | 1.58 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 120.00 | 175.05 | 178.80 | 176.93 | 173.00 | 0.00 | 0.00% | 1.47 | 0 | 8 | 3.50 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 125.00 | 170.05 | 173.75 | 171.90 | 176.02 | 0.00 | 0.00% | 1.38 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 130.00 | 165.05 | 168.20 | 166.63 | 176.40 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:00 PM EST |
| 135.00 | 160.05 | 163.25 | 161.65 | 178.45 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:00 PM EST |
| 140.00 | 155.55 | 158.20 | 156.88 | 166.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:00 PM EST |
| 145.00 | 150.65 | 153.80 | 152.23 | 165.30 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:00 PM EST |
| 150.00 | 145.60 | 148.25 | 146.93 | 146.74 | -3.26 | -2.18% | 0.98 | 10 | 27 | 2.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 155.00 | 140.65 | 143.25 | 141.95 | 149.15 | 0.00 | 0.00% | 0.92 | 0 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 160.00 | 135.65 | 138.25 | 136.95 | 142.74 | 0.00 | 0.00% | 0.86 | 0 | 23 | 2.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 165.00 | 130.60 | 133.25 | 131.93 | 131.70 | 0.00 | 0.00% | 0.80 | 0 | 514 | 2.24 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 170.00 | 125.65 | 128.20 | 126.93 | 140.60 | 0.00 | 0.00% | 0.75 | 0 | 29 | 2.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:00 PM EST |
| 175.00 | 120.60 | 123.25 | 121.93 | 123.29 | 0.00 | 0.00% | 0.70 | 0 | 42 | 2.04 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 180.00 | 115.65 | 118.25 | 116.95 | 123.59 | 0.00 | 0.00% | 0.65 | 0 | 38 | 1.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 185.00 | 110.15 | 113.85 | 112.00 | 111.88 | 0.00 | 0.00% | 0.61 | 0 | 564 | 1.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 190.00 | 105.65 | 108.30 | 106.98 | 108.96 | 0.00 | 0.00% | 0.56 | 0 | 295 | 1.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 195.00 | 100.35 | 103.30 | 101.83 | 106.00 | +0.51 | +0.49% | 0.52 | 1 | 512 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 200.00 | 95.65 | 98.30 | 96.98 | 98.88 | -1.63 | -1.63% | 0.48 | 8 | 1,904 | 1.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 205.00 | 90.85 | 93.85 | 92.35 | 102.12 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:00 PM EST |
| 210.00 | 85.95 | 88.90 | 87.43 | 88.30 | -5.60 | -5.97% | 0.42 | 1 | 463 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 215.00 | 80.80 | 83.70 | 82.25 | 87.73 | 0.00 | 0.00% | 0.38 | 0 | 61 | 1.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 220.00 | 75.60 | 78.90 | 77.25 | 79.00 | -1.26 | -1.57% | 0.35 | 16 | 1,053 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 225.00 | 70.95 | 73.95 | 72.45 | 67.01 | 0.00 | 0.00% | 0.32 | 0 | 86 | 1.30 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 230.00 | 65.25 | 68.95 | 67.10 | 67.49 | -2.91 | -4.14% | 0.29 | 5 | 1,621 | 1.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 235.00 | 61.05 | 63.95 | 62.50 | 67.00 | 0.00 | 0.00% | 0.27 | 0 | 132 | 1.14 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 240.00 | 55.80 | 57.70 | 56.75 | 57.46 | -3.11 | -5.14% | 0.24 | 1 | 1,430 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 245.00 | 51.40 | 54.00 | 52.70 | 55.27 | +0.62 | +1.14% | 0.22 | 1 | 713 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 250.00 | 45.85 | 49.05 | 47.45 | 49.45 | -3.55 | -6.70% | 0.19 | 8 | 2,338 | 0.92 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 255.00 | 41.00 | 44.05 | 42.53 | 43.03 | 0.00 | 0.00% | 0.17 | 0 | 327 | 0.84 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 260.00 | 35.35 | 39.05 | 37.20 | 37.02 | +0.72 | +1.99% | 0.14 | 8 | 3,158 | 0.76 | 0.99 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 265.00 | 31.45 | 33.80 | 32.63 | 35.13 | 0.00 | 0.00% | 0.12 | 0 | 1,478 | 0.65 | 0.98 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 270.00 | 27.05 | 28.65 | 27.85 | 29.00 | -3.61 | -11.07% | 0.10 | 1 | 3,698 | 0.44 | 0.97 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 272.50 | 24.35 | 26.75 | 25.55 | % | 0.09 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.09 | 1/7/2026 4:00:00 PM EST | |||
| 275.00 | 21.70 | 24.40 | 23.05 | 26.60 | -1.40 | -5.00% | 0.08 | 111 | 1,864 | 0.55 | 0.94 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 277.50 | 19.50 | 22.00 | 20.75 | 21.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | 0.91 | 0.01 | -0.16 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 280.00 | 17.60 | 18.70 | 18.15 | 17.70 | -5.55 | -23.88% | 0.06 | 18 | 2,154 | 0.33 | 0.89 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 282.50 | 14.60 | 16.35 | 15.48 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.86 | 0.02 | -0.19 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 285.00 | 13.25 | 13.85 | 13.55 | 13.43 | -1.97 | -12.80% | 0.05 | 12 | 789 | 0.30 | 0.82 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 287.50 | 10.60 | 12.70 | 11.65 | 12.00 | +3.67 | +44.06% | 0.04 | 2 | 21 | 0.30 | 0.78 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 290.00 | 8.75 | 9.80 | 9.28 | 10.93 | -3.17 | -22.49% | 0.03 | 28 | 2,782 | 0.27 | 0.72 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 292.50 | 6.55 | 8.10 | 7.33 | 9.43 | -0.68 | -6.73% | 0.03 | 2 | 109 | 0.25 | 0.65 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 295.00 | 6.00 | 6.30 | 6.15 | 7.10 | -3.15 | -30.74% | 0.02 | 8 | 1,007 | 0.27 | 0.58 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 297.50 | 4.65 | 4.95 | 4.80 | 4.81 | -3.59 | -42.74% | 0.02 | 320 | 743 | 0.27 | 0.49 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 300.00 | 3.45 | 3.75 | 3.60 | 3.60 | -3.20 | -47.06% | 0.01 | 354 | 3,603 | 0.27 | 0.41 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 302.50 | 2.59 | 2.88 | 2.74 | 2.74 | -2.61 | -48.79% | 0.01 | 240 | 168 | 0.27 | 0.34 | 0.03 | -0.26 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 305.00 | 1.89 | 2.13 | 2.01 | 1.95 | -2.25 | -53.58% | 0.01 | 3,283 | 6,555 | 0.27 | 0.27 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 307.50 | 1.36 | 1.53 | 1.45 | 1.47 | -1.56 | -51.49% | 0.00 | 141 | 208 | 0.27 | 0.22 | 0.02 | -0.21 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 310.00 | 0.98 | 1.21 | 1.10 | 1.04 | -1.26 | -54.79% | 0.00 | 765 | 2,996 | 0.27 | 0.17 | 0.02 | -0.18 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 1.15 | 0.58 | 0.94 | -0.78 | -45.35% | 0.00 | 182 | 250 | 0.31 | 0.13 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 315.00 | 0.36 | 0.97 | 0.67 | 0.73 | -0.52 | -41.60% | 0.00 | 133 | 3,840 | 0.29 | 0.10 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 1.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.07 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 320.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.24 | -38.71% | 0.00 | 653 | 4,273 | 0.31 | 0.05 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 322.50 | 0.09 | 0.53 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.31 | 0.04 | 0.01 | -0.07 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 325.00 | 0.05 | 0.43 | 0.24 | 0.25 | -0.06 | -19.36% | 0.00 | 643 | 1,181 | 0.31 | 0.03 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 330.00 | 0.01 | 0.31 | 0.16 | 0.13 | +0.01 | +8.34% | 0.00 | 26 | 2,518 | 0.31 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 335.00 | 0.06 | 0.32 | 0.19 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 810 | 0.38 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 340.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 1,056 | 0.36 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 345.00 | 0.02 | 0.26 | 0.14 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 398 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.14 | +280.00% | 0.00 | 9 | 1,083 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 263 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:00 PM EST |
| 390.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.63 | 0.32 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 0.68 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 1.08 | 0.54 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 171 | 4.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 87 | 4.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.79 | 0.90 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 523 | 4.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,321 | 1.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 434 | 3.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.04 | 1.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 461 | 3.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.01 | 1.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 3.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 437 | 2.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 2.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 699 | 2.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 770 | 2.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 1.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 571 | 2.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 2,412 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,294 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 0.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,736 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 0.49 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 255.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 46 | 859 | 0.44 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 260.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 36 | 2,608 | 0.41 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 265.00 | 0.10 | 0.26 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 1,160 | 0.38 | -0.02 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 270.00 | 0.18 | 0.60 | 0.39 | 0.28 | +0.17 | +154.55% | 0.00 | 69 | 3,231 | 0.37 | -0.03 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.61 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.04 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 275.00 | 0.29 | 0.71 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 33 | 2,879 | 0.34 | -0.06 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 277.50 | 0.25 | 0.57 | 0.41 | 0.40 | -0.05 | -11.12% | 0.00 | 6 | 31 | 0.29 | -0.09 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 280.00 | 0.59 | 0.74 | 0.67 | 0.66 | +0.20 | +43.48% | 0.00 | 68 | 1,397 | 0.30 | -0.11 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 282.50 | 0.75 | 1.08 | 0.92 | 0.94 | +0.19 | +25.34% | 0.00 | 69 | 278 | 0.29 | -0.14 | 0.02 | -0.19 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 285.00 | 1.14 | 1.33 | 1.24 | 1.28 | +0.52 | +68.43% | 0.00 | 2,552 | 1,655 | 0.28 | -0.18 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 287.50 | 1.56 | 1.79 | 1.68 | 1.82 | +0.78 | +75.00% | 0.01 | 19 | 242 | 0.28 | -0.22 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 290.00 | 2.15 | 2.43 | 2.29 | 2.30 | +1.05 | +84.00% | 0.01 | 2,889 | 3,717 | 0.27 | -0.28 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 292.50 | 2.91 | 3.25 | 3.08 | 2.90 | +0.89 | +44.28% | 0.01 | 69 | 160 | 0.27 | -0.35 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 295.00 | 3.85 | 4.40 | 4.13 | 4.09 | +1.90 | +86.76% | 0.01 | 70 | 1,024 | 0.27 | -0.42 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 297.50 | 4.85 | 5.45 | 5.15 | 5.30 | +2.11 | +66.15% | 0.02 | 83 | 127 | 0.26 | -0.51 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 300.00 | 6.25 | 6.75 | 6.50 | 6.60 | +2.78 | +72.78% | 0.02 | 236 | 1,377 | 0.26 | -0.59 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 302.50 | 7.40 | 9.30 | 8.35 | 7.70 | +2.36 | +44.20% | 0.03 | 9 | 89 | 0.27 | -0.66 | 0.03 | -0.26 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 305.00 | 9.05 | 10.55 | 9.80 | 8.78 | +1.88 | +27.25% | 0.03 | 11 | 742 | 0.25 | -0.73 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 307.50 | 10.00 | 12.45 | 11.23 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.30 | -0.78 | 0.02 | -0.21 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 310.00 | 12.80 | 14.65 | 13.73 | 12.13 | 0.00 | 0.00% | 0.04 | 0 | 552 | 0.24 | -0.83 | 0.02 | -0.18 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 312.50 | 14.35 | 16.85 | 15.60 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.87 | 0.02 | -0.15 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 315.00 | 17.25 | 19.45 | 18.35 | 16.25 | +0.22 | +1.38% | 0.06 | 7 | 1,536 | 0.24 | -0.90 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 317.50 | 19.05 | 21.90 | 20.48 | % | 0.06 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.10 | 1/7/2026 4:00:00 PM EST | |||
| 320.00 | 21.50 | 24.50 | 23.00 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 1,111 | 0.43 | -0.95 | 0.01 | -0.08 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 322.50 | 24.00 | 26.95 | 25.48 | % | 0.08 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.07 | 1/7/2026 4:00:00 PM EST | |||
| 325.00 | 26.45 | 28.90 | 27.68 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.97 | 0.00 | -0.05 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 330.00 | 31.45 | 34.55 | 33.00 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.98 | 0.00 | -0.03 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 335.00 | 36.45 | 39.95 | 38.20 | 36.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 340.00 | 41.45 | 44.00 | 42.73 | 41.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 345.00 | 46.50 | 50.20 | 48.35 | 46.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 350.00 | 51.45 | 55.20 | 53.33 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 355.00 | 56.45 | 60.20 | 58.33 | 52.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 360.00 | 61.45 | 64.60 | 63.03 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 365.00 | 66.45 | 69.50 | 67.98 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 370.00 | 71.45 | 74.50 | 72.98 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 375.00 | 76.50 | 80.20 | 78.35 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 380.00 | 81.45 | 85.20 | 83.33 | 70.93 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 385.00 | 86.45 | 89.55 | 88.00 | 75.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 390.00 | 91.45 | 94.50 | 92.98 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 395.00 | 96.45 | 100.20 | 98.33 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 400.00 | 101.45 | 105.20 | 103.33 | 90.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:00 PM EST |
| 405.00 | 106.45 | 110.20 | 108.33 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 410.00 | 111.45 | 115.20 | 113.33 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 415.00 | 116.45 | 120.20 | 118.33 | 111.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:00 PM EST |
| 420.00 | 121.45 | 125.20 | 123.33 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 425.00 | 126.45 | 130.20 | 128.33 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 430.00 | 131.45 | 135.20 | 133.33 | 180.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 4:00:00 PM EST |