Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $288.23 as of 10/10/2025 3:10:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 169.00 | 172.25 | 170.63 | 161.20 | 0.00 | 0.00% | 1.55 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:59 PM EST |
| 115.00 | 164.75 | 167.30 | 166.03 | 138.04 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 120.00 | 159.10 | 162.20 | 160.65 | 132.42 | 0.00 | 0.00% | 1.34 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 125.00 | 153.95 | 157.25 | 155.60 | 127.00 | 0.00 | 0.00% | 1.24 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 130.00 | 149.40 | 152.25 | 150.83 | 160.10 | 0.00 | 0.00% | 1.16 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 135.00 | 144.65 | 147.25 | 145.95 | 117.89 | 0.00 | 0.00% | 1.08 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 140.00 | 139.30 | 142.25 | 140.78 | 112.93 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 145.00 | 134.35 | 137.25 | 135.80 | 130.70 | 0.00 | 0.00% | 0.94 | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:59 PM EST |
| 150.00 | 129.80 | 132.25 | 131.03 | 131.96 | +29.08 | +28.27% | 0.87 | 3 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 155.00 | 124.00 | 127.25 | 125.63 | 97.65 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 160.00 | 119.70 | 122.30 | 121.00 | 95.35 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:58:59 PM EST |
| 165.00 | 114.20 | 117.30 | 115.75 | 103.31 | 0.00 | 0.00% | 0.70 | 0 | 44 | 2.50 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:59 PM EST |
| 170.00 | 109.15 | 112.30 | 110.73 | 57.75 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 2:58:59 PM EST |
| 175.00 | 104.45 | 107.35 | 105.90 | 112.54 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 2:58:59 PM EST |
| 180.00 | 99.20 | 102.35 | 100.78 | 114.90 | 0.00 | 0.00% | 0.56 | 0 | 20 | 2.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 185.00 | 94.75 | 97.35 | 96.05 | 103.37 | 0.00 | 0.00% | 0.52 | 0 | 31 | 2.03 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:59 PM EST |
| 190.00 | 89.40 | 92.35 | 90.88 | 91.35 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 195.00 | 84.80 | 87.35 | 86.08 | 58.70 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 200.00 | 79.75 | 82.30 | 81.03 | 90.40 | 0.00 | 0.00% | 0.41 | 0 | 68 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 205.00 | 74.75 | 77.40 | 76.08 | 60.03 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:59 PM EST |
| 210.00 | 69.55 | 72.35 | 70.95 | 80.53 | 0.00 | 0.00% | 0.34 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:59 PM EST |
| 215.00 | 64.80 | 67.40 | 66.10 | 80.67 | 0.00 | 0.00% | 0.31 | 0 | 109 | 1.43 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 220.00 | 59.90 | 62.35 | 61.13 | 68.35 | 0.00 | 0.00% | 0.28 | 0 | 724 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 225.00 | 54.80 | 57.35 | 56.08 | 62.85 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.23 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:59 PM EST |
| 230.00 | 49.90 | 52.40 | 51.15 | 58.82 | 0.00 | 0.00% | 0.22 | 0 | 191 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 235.00 | 44.90 | 47.45 | 46.18 | 53.40 | 0.00 | 0.00% | 0.20 | 0 | 1,751 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 240.00 | 39.45 | 42.50 | 40.98 | 44.18 | -3.60 | -7.54% | 0.17 | 3 | 981 | 0.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 242.50 | 37.30 | 39.95 | 38.63 | 40.22 | -7.28 | -15.33% | 0.16 | 29 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 245.00 | 34.70 | 36.35 | 35.53 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 629 | 0.62 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 247.50 | 31.90 | 35.05 | 33.48 | 40.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/10/2025 2:58:59 PM EST |
| 250.00 | 29.65 | 31.35 | 30.50 | 31.25 | -6.46 | -17.14% | 0.12 | 22 | 2,088 | 0.56 | 0.99 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 252.50 | 27.60 | 30.05 | 28.83 | 32.75 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.75 | 0.98 | 0.00 | -0.09 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 255.00 | 25.10 | 26.35 | 25.73 | 26.30 | -6.50 | -19.82% | 0.10 | 45 | 1,775 | 0.48 | 0.97 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 257.50 | 22.35 | 25.15 | 23.75 | 32.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.66 | 0.96 | 0.01 | -0.13 | 10/3/2025 | 10/10/2025 2:58:59 PM EST |
| 260.00 | 20.10 | 21.50 | 20.80 | 21.30 | -7.23 | -25.35% | 0.08 | 230 | 2,362 | 0.38 | 0.94 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 262.50 | 17.75 | 20.25 | 19.00 | 20.65 | -3.27 | -13.68% | 0.07 | 3 | 26 | 0.37 | 0.92 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 265.00 | 15.65 | 17.75 | 16.70 | 16.68 | -5.82 | -25.87% | 0.06 | 34 | 2,559 | 0.33 | 0.90 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 267.50 | 12.80 | 15.70 | 14.25 | 15.80 | -11.43 | -41.98% | 0.05 | 3 | 54 | 0.39 | 0.87 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 270.00 | 10.85 | 12.65 | 11.75 | 12.25 | -6.70 | -35.36% | 0.04 | 82 | 2,489 | 0.32 | 0.83 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 272.50 | 9.20 | 10.30 | 9.75 | 11.10 | -4.25 | -27.69% | 0.04 | 36 | 140 | 0.30 | 0.78 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 275.00 | 7.30 | 8.45 | 7.88 | 8.70 | -4.70 | -35.08% | 0.03 | 118 | 4,928 | 0.29 | 0.71 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 277.50 | 5.80 | 6.35 | 6.08 | 7.66 | -4.79 | -38.48% | 0.02 | 2 | 851 | 0.30 | 0.63 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 280.00 | 4.65 | 4.95 | 4.80 | 4.81 | -5.29 | -52.38% | 0.02 | 240 | 2,168 | 0.29 | 0.54 | 0.04 | -0.34 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 282.50 | 3.20 | 3.80 | 3.50 | 3.80 | -4.39 | -53.61% | 0.01 | 218 | 546 | 0.29 | 0.46 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 285.00 | 2.43 | 2.85 | 2.64 | 2.80 | -3.90 | -58.21% | 0.01 | 222 | 1,857 | 0.30 | 0.37 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 287.50 | 1.63 | 2.10 | 1.87 | 1.93 | -3.32 | -63.24% | 0.01 | 188 | 543 | 0.30 | 0.30 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 290.00 | 1.26 | 1.48 | 1.37 | 1.54 | -2.39 | -60.82% | 0.00 | 651 | 2,120 | 0.30 | 0.23 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 292.50 | 0.81 | 1.11 | 0.96 | 1.04 | -2.21 | -68.00% | 0.00 | 213 | 783 | 0.31 | 0.18 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 295.00 | 0.63 | 0.68 | 0.66 | 0.69 | -1.53 | -68.92% | 0.00 | 586 | 2,186 | 0.30 | 0.13 | 0.02 | -0.19 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 297.50 | 0.50 | 0.73 | 0.62 | 0.51 | -1.25 | -71.03% | 0.00 | 104 | 206 | 0.32 | 0.09 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 300.00 | 0.31 | 0.39 | 0.35 | 0.36 | -0.80 | -68.97% | 0.00 | 557 | 3,195 | 0.32 | 0.07 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 302.50 | 0.08 | 0.37 | 0.23 | 0.35 | -0.52 | -59.77% | 0.00 | 96 | 325 | 0.33 | 0.05 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 305.00 | 0.20 | 0.44 | 0.32 | 0.26 | -0.34 | -56.67% | 0.00 | 167 | 969 | 0.36 | 0.03 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 307.50 | 0.01 | 0.41 | 0.21 | 0.32 | -0.21 | -39.63% | 0.00 | 135 | 303 | 0.33 | 0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 310.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.19 | -55.89% | 0.00 | 77 | 1,080 | 0.37 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 312.50 | 0.00 | 0.55 | 0.28 | 0.21 | -0.09 | -30.00% | 0.00 | 4 | 103 | 0.50 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 315.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 318 | 2,966 | 0.42 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 317.50 | 0.01 | 0.33 | 0.17 | 0.19 | % | 0.00 | 191 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST | |
| 320.00 | 0.08 | 0.19 | 0.14 | 0.10 | -0.10 | -50.00% | 0.00 | 634 | 2,346 | 0.45 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 322.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 325.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.09 | -64.29% | 0.00 | 35 | 346 | 0.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 327.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 330.00 | 0.04 | 0.30 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 398 | 0.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 332.50 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 335.00 | 0.02 | 0.38 | 0.20 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 222 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 337.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 340.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 62 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 342.50 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 345.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:59 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 2:58:59 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 127 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.11 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 2.11 | 1.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.19 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.55 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 749 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 205.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 319 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 430 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 497 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 403 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 26 | 1,886 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 230.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 1,520 | 0.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 235.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 4,274 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 2,553 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 242.50 | 0.00 | 0.27 | 0.14 | 0.22 | +0.09 | +69.24% | 0.00 | 1 | 9 | 0.58 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 245.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 23 | 1,867 | 0.49 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 247.50 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 250.00 | 0.16 | 0.23 | 0.20 | 0.16 | +0.02 | +14.29% | 0.00 | 22 | 2,990 | 0.46 | -0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 252.50 | 0.01 | 0.41 | 0.21 | 0.42 | +0.29 | +223.08% | 0.00 | 7 | 32 | 0.38 | -0.02 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 255.00 | 0.10 | 0.33 | 0.22 | 0.25 | +0.08 | +47.06% | 0.00 | 3 | 1,140 | 0.39 | -0.03 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 257.50 | 0.05 | 0.68 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.37 | -0.04 | 0.01 | -0.13 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 260.00 | 0.29 | 0.39 | 0.34 | 0.34 | +0.13 | +61.91% | 0.00 | 230 | 1,701 | 0.36 | -0.06 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 262.50 | 0.38 | 0.60 | 0.49 | 0.39 | +0.38 | +3,800.00% | 0.00 | 23 | 65 | 0.35 | -0.08 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 265.00 | 0.47 | 0.79 | 0.63 | 0.63 | +0.31 | +96.88% | 0.00 | 34 | 1,179 | 0.32 | -0.10 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 267.50 | 0.73 | 0.94 | 0.84 | 0.82 | +0.44 | +115.79% | 0.00 | 106 | 140 | 0.32 | -0.13 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 270.00 | 1.04 | 1.40 | 1.22 | 1.17 | +0.70 | +148.94% | 0.00 | 425 | 2,606 | 0.31 | -0.17 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 272.50 | 1.48 | 1.92 | 1.70 | 1.60 | +0.99 | +162.30% | 0.01 | 104 | 432 | 0.31 | -0.22 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 275.00 | 2.15 | 2.56 | 2.36 | 2.35 | +1.41 | +150.00% | 0.01 | 1,139 | 512 | 0.29 | -0.29 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 277.50 | 3.00 | 3.40 | 3.20 | 3.10 | +1.86 | +150.00% | 0.01 | 129 | 508 | 0.29 | -0.37 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 280.00 | 4.15 | 4.60 | 4.38 | 4.44 | +2.70 | +155.18% | 0.02 | 347 | 799 | 0.29 | -0.46 | 0.04 | -0.34 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 282.50 | 5.55 | 6.00 | 5.78 | 5.70 | +3.42 | +150.00% | 0.02 | 120 | 396 | 0.29 | -0.54 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 285.00 | 6.60 | 7.50 | 7.05 | 6.88 | +3.78 | +121.94% | 0.02 | 310 | 383 | 0.29 | -0.63 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 287.50 | 8.05 | 10.00 | 9.03 | 7.60 | +3.30 | +76.75% | 0.03 | 98 | 663 | 0.27 | -0.70 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 290.00 | 10.25 | 11.80 | 11.03 | 10.52 | +4.97 | +89.55% | 0.04 | 186 | 297 | 0.29 | -0.77 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 292.50 | 11.70 | 14.05 | 12.88 | 9.75 | +2.77 | +39.69% | 0.04 | 51 | 335 | 0.34 | -0.82 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 295.00 | 14.15 | 16.45 | 15.30 | 14.05 | +4.30 | +44.11% | 0.05 | 38 | 492 | 0.35 | -0.87 | 0.02 | -0.19 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 297.50 | 15.70 | 18.30 | 17.00 | 15.50 | +5.11 | +49.19% | 0.06 | 9 | 89 | 0.46 | -0.91 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 300.00 | 18.10 | 21.20 | 19.65 | 18.27 | +4.66 | +34.24% | 0.07 | 2 | 92 | 0.43 | -0.93 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 302.50 | 20.55 | 23.05 | 21.80 | 16.42 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.40 | -0.95 | 0.01 | -0.09 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 305.00 | 23.00 | 25.55 | 24.28 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.45 | -0.97 | 0.01 | -0.06 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 307.50 | 25.50 | 28.70 | 27.10 | 14.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | -0.98 | 0.00 | -0.05 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 310.00 | 27.90 | 30.85 | 29.38 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.53 | -0.99 | 0.00 | -0.03 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 312.50 | 30.40 | 33.70 | 32.05 | 24.71 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.50 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 315.00 | 32.90 | 36.00 | 34.45 | 16.29 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | -0.99 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 317.50 | 35.40 | 38.70 | 37.05 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:58:59 PM EST | |||
| 320.00 | 37.85 | 40.50 | 39.18 | 25.70 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.61 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 322.50 | 40.40 | 42.80 | 41.60 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 325.00 | 42.90 | 45.45 | 44.18 | 26.05 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 327.50 | 45.35 | 47.90 | 46.63 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 330.00 | 47.90 | 50.60 | 49.25 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 332.50 | 50.35 | 52.90 | 51.63 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 335.00 | 52.95 | 56.10 | 54.53 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 337.50 | 55.30 | 58.00 | 56.65 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 340.00 | 57.90 | 61.25 | 59.58 | 90.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 2:58:59 PM EST |
| 342.50 | 60.35 | 62.90 | 61.63 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 345.00 | 62.95 | 65.40 | 64.18 | 125.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/10/2025 2:58:59 PM EST |
| 350.00 | 67.85 | 70.45 | 69.15 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 355.00 | 72.85 | 75.45 | 74.15 | 135.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/10/2025 2:58:59 PM EST |
| 360.00 | 77.80 | 80.70 | 79.25 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 365.00 | 82.85 | 85.30 | 84.08 | 109.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:58:59 PM EST |
| 370.00 | 88.05 | 90.40 | 89.23 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 380.00 | 97.80 | 101.10 | 99.45 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 390.00 | 107.80 | 110.85 | 109.33 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST |