Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $310.06 as of 10/30/2025 8:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 158.40 | 161.65 | 160.03 | % | 1.07 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 155.00 | 153.40 | 156.65 | 155.03 | % | 1.00 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 160.00 | 148.40 | 151.65 | 150.03 | % | 0.94 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 165.00 | 143.35 | 146.70 | 145.03 | % | 0.88 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 170.00 | 138.45 | 141.70 | 140.08 | % | 0.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 175.00 | 133.45 | 136.65 | 135.05 | % | 0.77 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 180.00 | 128.45 | 131.65 | 130.05 | % | 0.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 185.00 | 123.45 | 126.70 | 125.08 | % | 0.68 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 190.00 | 118.45 | 121.70 | 120.08 | % | 0.63 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 195.00 | 113.45 | 116.70 | 115.08 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 200.00 | 108.45 | 111.70 | 110.08 | 109.10 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 205.00 | 103.45 | 106.70 | 105.08 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 210.00 | 98.45 | 101.75 | 100.10 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 215.00 | 93.50 | 96.70 | 95.10 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 220.00 | 88.50 | 91.70 | 90.10 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 225.00 | 83.50 | 86.75 | 85.13 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 230.00 | 78.50 | 81.75 | 80.13 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 235.00 | 73.50 | 76.75 | 75.13 | 78.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 240.00 | 68.65 | 71.80 | 70.23 | 71.30 | +2.60 | +3.79% | 0.29 | 3 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 245.00 | 63.50 | 66.75 | 65.13 | 65.78 | +2.18 | +3.43% | 0.27 | 1 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 250.00 | 58.50 | 61.80 | 60.15 | 60.83 | -6.98 | -10.30% | 0.24 | 1 | 86 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 255.00 | 53.60 | 56.80 | 55.20 | 36.60 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 260.00 | 48.55 | 51.85 | 50.20 | 48.06 | -8.73 | -15.38% | 0.19 | 1 | 24 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 265.00 | 43.65 | 46.85 | 45.25 | 44.09 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 270.00 | 38.70 | 41.90 | 40.30 | 40.65 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 272.50 | 36.20 | 39.45 | 37.83 | % | 0.14 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 275.00 | 33.75 | 37.10 | 35.43 | 37.58 | 0.00 | 0.00% | 0.13 | 0 | 123 | 0.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 277.50 | 31.30 | 34.50 | 32.90 | % | 0.12 | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 280.00 | 28.90 | 32.10 | 30.50 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 253 | 0.53 | 0.97 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 282.50 | 26.35 | 29.75 | 28.05 | % | 0.10 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.05 | 10/30/2025 3:59:51 PM EST | |||
| 285.00 | 24.10 | 27.35 | 25.73 | 26.26 | +2.11 | +8.74% | 0.09 | 3 | 266 | 0.48 | 0.92 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 287.50 | 21.65 | 25.10 | 23.38 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.28 | 0.90 | 0.01 | -0.09 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 290.00 | 19.35 | 23.05 | 21.20 | 24.00 | +3.63 | +17.82% | 0.07 | 9 | 87 | 0.29 | 0.87 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 292.50 | 18.30 | 20.70 | 19.50 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.83 | 0.01 | -0.13 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 295.00 | 16.05 | 18.75 | 17.40 | 18.90 | +2.30 | +13.86% | 0.06 | 1 | 124 | 0.32 | 0.79 | 0.02 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 297.50 | 14.20 | 16.25 | 15.23 | 16.04 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.31 | 0.75 | 0.02 | -0.18 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 300.00 | 12.40 | 14.25 | 13.33 | 13.90 | +1.12 | +8.77% | 0.04 | 12 | 233 | 0.30 | 0.71 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 302.50 | 10.20 | 12.60 | 11.40 | 11.30 | % | 0.04 | 2 | 0 | 0.29 | 0.66 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 305.00 | 9.70 | 10.50 | 10.10 | 10.52 | +0.40 | +3.96% | 0.03 | 48 | 161 | 0.31 | 0.61 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 307.50 | 8.05 | 9.45 | 8.75 | 9.10 | % | 0.03 | 1 | 0 | 0.31 | 0.56 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 310.00 | 7.10 | 7.75 | 7.43 | 7.66 | +0.24 | +3.24% | 0.02 | 117 | 412 | 0.30 | 0.51 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 312.50 | 5.75 | 6.60 | 6.18 | 6.37 | % | 0.02 | 17 | 0 | 0.30 | 0.45 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 315.00 | 4.95 | 5.55 | 5.25 | 5.17 | -0.28 | -5.14% | 0.02 | 23 | 524 | 0.30 | 0.40 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 317.50 | 3.95 | 5.25 | 4.60 | % | 0.01 | 0 | 0 | 0.31 | 0.36 | 0.02 | -0.22 | 10/30/2025 3:59:51 PM EST | |||
| 320.00 | 3.35 | 3.85 | 3.60 | 3.73 | +0.08 | +2.20% | 0.01 | 109 | 254 | 0.30 | 0.31 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 322.50 | 2.85 | 3.35 | 3.10 | 4.15 | % | 0.01 | 2 | 0 | 0.31 | 0.27 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 325.00 | 2.10 | 2.60 | 2.35 | 2.49 | -1.46 | -36.97% | 0.01 | 13 | 600 | 0.30 | 0.23 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 330.00 | 1.44 | 1.73 | 1.59 | 1.70 | -0.81 | -32.28% | 0.00 | 46 | 504 | 0.31 | 0.16 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 335.00 | 0.66 | 1.39 | 1.03 | 1.17 | -0.10 | -7.88% | 0.00 | 11 | 66 | 0.31 | 0.11 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 340.00 | 0.53 | 1.43 | 0.98 | 0.95 | +0.09 | +10.47% | 0.00 | 3 | 1,947 | 0.34 | 0.07 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 345.00 | 0.40 | 0.57 | 0.49 | 0.45 | -0.15 | -25.00% | 0.00 | 4 | 43 | 0.33 | 0.05 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 350.00 | 0.22 | 0.74 | 0.48 | 0.51 | -0.57 | -52.78% | 0.00 | 8 | 18 | 0.36 | 0.03 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 355.00 | 0.10 | 0.79 | 0.45 | 0.35 | -1.13 | -76.36% | 0.00 | 2 | 30 | 0.37 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 360.00 | 0.01 | 0.84 | 0.43 | 0.38 | -0.12 | -24.00% | 0.00 | 3 | 63 | 0.37 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 365.00 | 0.01 | 1.26 | 0.64 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 375.00 | 0.00 | 0.59 | 0.30 | 0.10 | -0.13 | -56.53% | 0.00 | 26 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.23 | 0.12 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 0.85 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 12 | 59 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 144 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 136 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 265.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 270.00 | 0.18 | 0.42 | 0.30 | 0.38 | +0.06 | +18.75% | 0.00 | 13 | 84 | 0.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 272.50 | 0.10 | 0.84 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 275.00 | 0.28 | 0.45 | 0.37 | 0.38 | -0.21 | -35.60% | 0.00 | 23 | 158 | 0.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 277.50 | 0.01 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 280.00 | 0.36 | 0.97 | 0.67 | 0.62 | -0.15 | -19.49% | 0.00 | 23 | 153 | 0.34 | -0.03 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 282.50 | 0.41 | 1.60 | 1.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.05 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 285.00 | 0.73 | 1.47 | 1.10 | 1.10 | -0.10 | -8.34% | 0.00 | 10 | 206 | 0.33 | -0.08 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 287.50 | 1.11 | 1.81 | 1.46 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.10 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 290.00 | 1.14 | 1.89 | 1.52 | 1.62 | -0.56 | -25.69% | 0.01 | 11 | 42 | 0.31 | -0.13 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 292.50 | 1.81 | 2.16 | 1.99 | 1.89 | % | 0.01 | 20 | 0 | 0.31 | -0.17 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 295.00 | 2.38 | 2.72 | 2.55 | 2.75 | -0.44 | -13.80% | 0.01 | 15 | 223 | 0.32 | -0.21 | 0.02 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 297.50 | 2.94 | 3.45 | 3.20 | 3.01 | -1.08 | -26.41% | 0.01 | 11 | 48 | 0.32 | -0.25 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 300.00 | 3.70 | 4.20 | 3.95 | 4.10 | -0.74 | -15.29% | 0.01 | 145 | 55 | 0.32 | -0.29 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 302.50 | 3.90 | 6.00 | 4.95 | 5.00 | % | 0.02 | 47 | 0 | 0.32 | -0.34 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 305.00 | 5.60 | 6.20 | 5.90 | 5.65 | -1.60 | -22.07% | 0.02 | 11 | 156 | 0.32 | -0.39 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 307.50 | 6.50 | 7.70 | 7.10 | 5.50 | % | 0.02 | 10 | 0 | 0.32 | -0.44 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 310.00 | 8.00 | 8.60 | 8.30 | 8.52 | -1.13 | -11.71% | 0.03 | 102 | 32 | 0.32 | -0.49 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 312.50 | 9.15 | 11.20 | 10.18 | 9.69 | % | 0.03 | 14 | 0 | 0.34 | -0.55 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 315.00 | 10.85 | 11.45 | 11.15 | 11.33 | -1.32 | -10.44% | 0.04 | 26 | 20 | 0.32 | -0.60 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 317.50 | 11.00 | 13.55 | 12.28 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.22 | 10/30/2025 3:59:51 PM EST | |||
| 320.00 | 12.95 | 15.55 | 14.25 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.31 | -0.69 | 0.02 | -0.21 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 322.50 | 15.45 | 17.30 | 16.38 | % | 0.05 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.20 | 10/30/2025 3:59:51 PM EST | |||
| 325.00 | 17.00 | 19.45 | 18.23 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.32 | -0.77 | 0.02 | -0.18 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 330.00 | 21.15 | 23.65 | 22.40 | 18.24 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.31 | -0.84 | 0.01 | -0.15 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 335.00 | 25.70 | 28.85 | 27.28 | 55.58 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.89 | 0.01 | -0.11 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 340.00 | 30.40 | 32.80 | 31.60 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.08 | 10/30/2025 3:59:51 PM EST | |||
| 345.00 | 35.20 | 38.50 | 36.85 | % | 0.11 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 350.00 | 40.05 | 43.35 | 41.70 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.57 | -0.97 | 0.00 | -0.04 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 355.00 | 44.95 | 48.25 | 46.60 | 43.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -0.98 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 360.00 | 49.90 | 53.15 | 51.53 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 365.00 | 54.80 | 58.10 | 56.45 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 370.00 | 59.80 | 63.00 | 61.40 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 375.00 | 64.75 | 67.95 | 66.35 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 380.00 | 69.70 | 72.95 | 71.33 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |