Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $304.48 as of 11/26/2025 3:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 147.60 | 149.90 | 148.75 | 150.56 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 160.00 | 142.60 | 145.70 | 144.15 | % | 0.90 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 165.00 | 137.85 | 139.75 | 138.80 | % | 0.84 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 170.00 | 132.65 | 135.75 | 134.20 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 175.00 | 127.70 | 129.45 | 128.58 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 180.00 | 122.65 | 125.85 | 124.25 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 185.00 | 117.90 | 120.90 | 119.40 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 190.00 | 112.75 | 115.80 | 114.28 | 105.55 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 195.00 | 107.65 | 110.90 | 109.28 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 200.00 | 102.65 | 105.85 | 104.25 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 205.00 | 97.70 | 100.85 | 99.28 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 210.00 | 92.70 | 95.90 | 94.30 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 215.00 | 87.75 | 90.90 | 89.33 | % | 0.42 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 220.00 | 82.75 | 85.95 | 84.35 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 225.00 | 77.80 | 80.15 | 78.98 | 80.76 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 230.00 | 72.80 | 75.75 | 74.28 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 235.00 | 68.25 | 70.90 | 69.58 | 59.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 240.00 | 62.90 | 65.40 | 64.15 | 60.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 245.00 | 57.90 | 60.60 | 59.25 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 250.00 | 52.95 | 56.15 | 54.55 | 53.20 | -3.58 | -6.31% | 0.22 | 6 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 255.00 | 48.05 | 50.70 | 49.38 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:59:00 PM EST | |||
| 260.00 | 43.15 | 45.90 | 44.53 | 38.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 265.00 | 38.55 | 40.95 | 39.75 | 43.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.05 | 11/3/2025 | 11/26/2025 2:59:00 PM EST |
| 270.00 | 33.35 | 35.80 | 34.58 | % | 0.13 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.07 | 11/26/2025 2:59:00 PM EST | |||
| 272.50 | 30.90 | 33.55 | 32.23 | % | 0.12 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.08 | 11/26/2025 2:59:00 PM EST | |||
| 275.00 | 28.45 | 31.35 | 29.90 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.43 | 0.96 | 0.00 | -0.09 | 11/18/2025 | 11/26/2025 2:59:00 PM EST |
| 277.50 | 26.05 | 28.60 | 27.33 | % | 0.10 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.10 | 11/26/2025 2:59:00 PM EST | |||
| 280.00 | 24.35 | 26.15 | 25.25 | 23.96 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.92 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 282.50 | 21.40 | 24.15 | 22.78 | 25.72 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.37 | 0.90 | 0.01 | -0.14 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 285.00 | 19.45 | 21.65 | 20.55 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.34 | 0.87 | 0.01 | -0.15 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 287.50 | 17.20 | 20.10 | 18.65 | % | 0.06 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.17 | 11/26/2025 2:59:00 PM EST | |||
| 290.00 | 15.20 | 16.60 | 15.90 | 15.80 | +1.55 | +10.88% | 0.05 | 6 | 23 | 0.25 | 0.81 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 292.50 | 13.60 | 15.60 | 14.60 | 13.91 | % | 0.05 | 1 | 0 | 0.27 | 0.77 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:59:00 PM EST | |
| 295.00 | 12.10 | 13.45 | 12.78 | 12.50 | -1.70 | -11.98% | 0.04 | 2 | 113 | 0.29 | 0.72 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 297.50 | 10.30 | 11.65 | 10.98 | % | 0.04 | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.23 | 11/26/2025 2:59:00 PM EST | |||
| 300.00 | 8.75 | 9.25 | 9.00 | 9.50 | -1.10 | -10.38% | 0.03 | 56 | 37 | 0.27 | 0.62 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 302.50 | 7.25 | 7.80 | 7.53 | 7.60 | -1.74 | -18.63% | 0.02 | 104 | 72 | 0.27 | 0.56 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 305.00 | 6.15 | 6.45 | 6.30 | 6.65 | -0.80 | -10.74% | 0.02 | 29 | 111 | 0.27 | 0.50 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 307.50 | 4.85 | 5.30 | 5.08 | 5.10 | -1.05 | -17.08% | 0.02 | 155 | 6 | 0.26 | 0.44 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 310.00 | 3.95 | 4.30 | 4.13 | 4.20 | -0.23 | -5.20% | 0.01 | 30 | 69 | 0.26 | 0.38 | 0.02 | -0.21 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 312.50 | 3.10 | 3.40 | 3.25 | 3.37 | -0.54 | -13.82% | 0.01 | 15 | 41 | 0.25 | 0.33 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 315.00 | 2.36 | 2.62 | 2.49 | 2.83 | -0.52 | -15.53% | 0.01 | 23 | 266 | 0.25 | 0.27 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 317.50 | 1.76 | 2.02 | 1.89 | 2.01 | -0.81 | -28.73% | 0.01 | 12 | 137 | 0.25 | 0.22 | 0.02 | -0.16 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 320.00 | 1.33 | 1.53 | 1.43 | 1.48 | -0.72 | -32.73% | 0.00 | 92 | 103 | 0.25 | 0.18 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 325.00 | 0.72 | 1.13 | 0.93 | 0.85 | -0.70 | -45.17% | 0.00 | 17 | 264 | 0.25 | 0.11 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 330.00 | 0.04 | 0.53 | 0.29 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.21 | 0.06 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 335.00 | 0.16 | 0.75 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | 0.03 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 340.00 | 0.04 | 0.37 | 0.21 | 0.28 | +0.27 | +2,700.00% | 0.00 | 2 | 51 | 0.26 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 345.00 | 0.00 | 0.43 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:00 PM EST |
| 355.00 | 0.00 | 0.51 | 0.26 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:00 PM EST |
| 360.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:59:00 PM EST |
| 365.00 | 0.00 | 0.47 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:00 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 2:59:00 PM EST |
| 375.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 380.00 | 0.01 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 385.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 390.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.88 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.83 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 185.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 190.00 | 0.00 | 0.44 | 0.22 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 195.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 200.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 205.00 | 0.00 | 0.45 | 0.23 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 215.00 | 0.00 | 0.26 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 225.00 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 235.00 | 0.06 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 240.00 | 0.10 | 0.16 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 245.00 | 0.15 | 0.22 | 0.19 | 0.19 | +0.11 | +137.50% | 0.00 | 9 | 239 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 250.00 | 0.20 | 0.41 | 0.31 | 0.20 | +0.08 | +66.67% | 0.00 | 9 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 255.00 | 0.21 | 0.28 | 0.25 | 0.25 | +0.09 | +56.25% | 0.00 | 8 | 8 | 0.44 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 265.00 | 0.05 | 0.73 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.36 | -0.01 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 270.00 | 0.22 | 0.63 | 0.43 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 50 | 0.34 | -0.02 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 272.50 | 0.43 | 0.99 | 0.71 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.08 | 11/26/2025 2:59:00 PM EST | |||
| 275.00 | 0.40 | 0.92 | 0.66 | 0.72 | -0.28 | -28.00% | 0.00 | 2 | 135 | 0.34 | -0.04 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 277.50 | 0.29 | 1.35 | 0.82 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.10 | 11/26/2025 2:59:00 PM EST | |||
| 280.00 | 0.69 | 1.15 | 0.92 | 1.01 | -0.73 | -41.96% | 0.00 | 13 | 615 | 0.31 | -0.08 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 282.50 | 0.95 | 1.27 | 1.11 | 1.14 | -0.41 | -26.46% | 0.00 | 1 | 2 | 0.30 | -0.10 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 285.00 | 1.25 | 1.56 | 1.41 | 1.39 | -0.32 | -18.72% | 0.00 | 11 | 280 | 0.30 | -0.13 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 287.50 | 1.50 | 1.82 | 1.66 | 1.50 | -0.69 | -31.51% | 0.01 | 5 | 29 | 0.29 | -0.16 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 290.00 | 1.81 | 2.22 | 2.02 | 2.10 | -0.40 | -16.00% | 0.01 | 19 | 195 | 0.28 | -0.19 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 292.50 | 2.46 | 2.78 | 2.62 | 2.60 | -0.94 | -26.56% | 0.01 | 9 | 1 | 0.28 | -0.23 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 295.00 | 2.94 | 3.40 | 3.17 | 3.20 | -0.85 | -20.99% | 0.01 | 13 | 346 | 0.27 | -0.28 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 297.50 | 3.90 | 4.25 | 4.08 | 3.95 | -0.75 | -15.96% | 0.01 | 18 | 7 | 0.27 | -0.33 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 300.00 | 4.70 | 5.15 | 4.93 | 5.07 | -0.58 | -10.27% | 0.02 | 16 | 47 | 0.27 | -0.38 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 302.50 | 5.70 | 6.15 | 5.93 | 6.25 | % | 0.02 | 2 | 0 | 0.27 | -0.44 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST | |
| 305.00 | 6.90 | 7.40 | 7.15 | 6.84 | -1.27 | -15.66% | 0.02 | 16 | 35 | 0.27 | -0.50 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 307.50 | 8.20 | 8.75 | 8.48 | 8.15 | -1.38 | -14.49% | 0.03 | 2 | 2 | 0.27 | -0.56 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 310.00 | 9.75 | 10.30 | 10.03 | 9.60 | -0.30 | -3.03% | 0.03 | 4 | 25 | 0.26 | -0.62 | 0.02 | -0.21 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 312.50 | 10.75 | 11.95 | 11.35 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.67 | 0.02 | -0.20 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 315.00 | 12.80 | 14.15 | 13.48 | 13.30 | +0.13 | +0.99% | 0.04 | 5 | 13 | 0.25 | -0.73 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 317.50 | 14.05 | 16.70 | 15.38 | 15.35 | % | 0.05 | 2 | 0 | 0.26 | -0.78 | 0.02 | -0.16 | 11/26/2025 | 11/26/2025 2:59:00 PM EST | |
| 320.00 | 15.95 | 18.25 | 17.10 | 17.28 | +6.23 | +56.38% | 0.05 | 5 | 2 | 0.32 | -0.82 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 325.00 | 20.50 | 23.10 | 21.80 | 29.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.09 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 330.00 | 25.35 | 27.85 | 26.60 | 36.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 335.00 | 30.25 | 32.70 | 31.48 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 11/26/2025 2:59:00 PM EST | |||
| 340.00 | 35.05 | 37.75 | 36.40 | 34.43 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 2:59:00 PM EST |
| 345.00 | 40.05 | 42.75 | 41.40 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:59:00 PM EST | |||
| 350.00 | 44.60 | 47.75 | 46.18 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 355.00 | 49.65 | 52.75 | 51.20 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 360.00 | 54.55 | 57.75 | 56.15 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 365.00 | 59.65 | 62.75 | 61.20 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 370.00 | 64.55 | 67.75 | 66.15 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 375.00 | 69.55 | 72.75 | 71.15 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 380.00 | 74.55 | 77.75 | 76.15 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 385.00 | 79.55 | 82.75 | 81.15 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 390.00 | 84.60 | 87.75 | 86.18 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST |