Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $309.24 as of 12/15/2025 10:46:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 167.90 | 170.75 | 169.33 | 167.75 | 0.00 | 0.00% | 1.21 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 162.35 | 165.75 | 164.05 | % | 1.13 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 150.00 | 157.35 | 160.80 | 159.08 | 154.70 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 152.35 | 155.75 | 154.05 | 153.85 | % | 0.99 | 4 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 160.00 | 147.35 | 150.80 | 149.08 | 148.86 | -3.04 | -2.01% | 0.93 | 5 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 142.40 | 145.80 | 144.10 | 144.25 | +3.20 | +2.27% | 0.87 | 1 | 9 | 3.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 137.90 | 140.80 | 139.35 | 136.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 132.40 | 135.80 | 134.10 | 134.87 | +3.97 | +3.04% | 0.77 | 2 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 127.40 | 130.80 | 129.10 | 129.88 | +61.89 | +91.03% | 0.72 | 2 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 122.90 | 125.80 | 124.35 | 130.45 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 117.40 | 120.80 | 119.10 | 125.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 112.40 | 115.80 | 114.10 | 113.87 | +4.04 | +3.68% | 0.59 | 2 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 107.40 | 110.80 | 109.10 | 108.88 | -1.57 | -1.43% | 0.55 | 2 | 24 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 205.00 | 102.30 | 105.80 | 104.05 | 104.16 | +3.66 | +3.65% | 0.51 | 4 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 97.75 | 100.40 | 99.08 | 99.17 | +2.62 | +2.72% | 0.47 | 4 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 215.00 | 92.75 | 95.40 | 94.08 | 90.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 87.45 | 90.85 | 89.15 | 89.15 | -1.14 | -1.27% | 0.41 | 1 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 83.15 | 85.35 | 84.25 | 86.10 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 77.75 | 80.40 | 79.08 | 79.31 | +0.95 | +1.22% | 0.34 | 2 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 73.15 | 75.40 | 74.28 | 74.32 | +0.82 | +1.12% | 0.32 | 2 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 240.00 | 68.15 | 70.80 | 69.48 | 72.84 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 63.15 | 65.40 | 64.28 | 60.49 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:56 PM EST |
| 250.00 | 58.15 | 60.40 | 59.28 | 59.42 | -1.83 | -2.99% | 0.24 | 3 | 772 | 1.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 53.15 | 55.40 | 54.28 | 54.45 | -2.01 | -3.56% | 0.21 | 2 | 127 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 260.00 | 48.20 | 50.45 | 49.33 | 49.44 | +2.29 | +4.86% | 0.19 | 9 | 427 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 43.50 | 45.40 | 44.45 | 44.45 | -1.05 | -2.31% | 0.17 | 2 | 311 | 1.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 270.00 | 38.20 | 40.50 | 39.35 | 39.66 | +1.84 | +4.87% | 0.15 | 5 | 957 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 272.50 | 35.00 | 38.40 | 36.70 | 37.15 | +0.20 | +0.55% | 0.13 | 2 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 33.25 | 35.45 | 34.35 | 34.66 | +2.36 | +7.31% | 0.12 | 78 | 523 | 0.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 277.50 | 30.05 | 33.45 | 31.75 | 32.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 280.00 | 28.25 | 30.55 | 29.40 | 29.33 | +1.30 | +4.64% | 0.10 | 24 | 1,873 | 0.84 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 282.50 | 25.00 | 28.50 | 26.75 | 26.85 | -3.72 | -12.17% | 0.09 | 4 | 2 | 0.80 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 285.00 | 23.35 | 25.60 | 24.48 | 24.50 | +3.00 | +13.96% | 0.09 | 64 | 723 | 0.74 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 287.50 | 20.15 | 23.60 | 21.88 | 22.75 | -0.42 | -1.82% | 0.08 | 6 | 6 | 0.70 | 0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 290.00 | 18.45 | 20.70 | 19.58 | 20.30 | +1.73 | +9.32% | 0.07 | 117 | 1,857 | 0.63 | 0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 15.25 | 18.60 | 16.93 | 17.37 | -2.66 | -13.28% | 0.06 | 81 | 13 | 0.59 | 0.94 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 295.00 | 13.65 | 15.95 | 14.80 | 14.98 | +1.28 | +9.35% | 0.05 | 4 | 1,200 | 0.55 | 0.91 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 297.50 | 11.60 | 12.90 | 12.25 | 10.83 | -0.51 | -4.50% | 0.04 | 1 | 7 | 0.40 | 0.86 | 0.02 | -0.35 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 300.00 | 9.60 | 11.10 | 10.35 | 11.00 | +0.17 | +1.57% | 0.03 | 80 | 2,105 | 0.35 | 0.81 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 7.85 | 8.55 | 8.20 | 8.42 | +0.82 | +10.79% | 0.03 | 40 | 162 | 0.34 | 0.74 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 305.00 | 6.15 | 6.80 | 6.48 | 6.66 | -0.19 | -2.78% | 0.02 | 82 | 2,133 | 0.33 | 0.66 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 307.50 | 4.55 | 5.25 | 4.90 | 4.75 | -0.49 | -9.36% | 0.02 | 122 | 473 | 0.33 | 0.56 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 310.00 | 3.35 | 3.55 | 3.45 | 3.70 | -0.10 | -2.64% | 0.01 | 1,106 | 2,667 | 0.31 | 0.46 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 312.50 | 2.27 | 2.73 | 2.50 | 2.58 | -0.31 | -10.73% | 0.01 | 346 | 964 | 0.32 | 0.36 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 1.58 | 1.88 | 1.73 | 1.88 | 0.00 | 0.00% | 0.01 | 420 | 3,001 | 0.31 | 0.27 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 317.50 | 0.96 | 1.20 | 1.08 | 1.18 | +0.04 | +3.51% | 0.00 | 266 | 453 | 0.30 | 0.20 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 320.00 | 0.51 | 0.84 | 0.68 | 0.70 | -0.18 | -20.46% | 0.00 | 994 | 3,109 | 0.30 | 0.14 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 322.50 | 0.28 | 0.50 | 0.39 | 0.46 | -0.02 | -4.17% | 0.00 | 93 | 121 | 0.30 | 0.10 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 325.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.14 | -36.85% | 0.00 | 163 | 1,486 | 0.31 | 0.06 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 327.50 | 0.00 | 0.30 | 0.15 | 0.19 | -0.04 | -17.40% | 0.00 | 4 | 29 | 0.35 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 330.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 59 | 2,517 | 0.33 | 0.02 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 332.50 | 0.00 | 0.29 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 8 | 0.42 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 335.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 17 | 953 | 0.34 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 337.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.38 | -92.69% | 0.00 | 25 | 1 | 0.36 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 340.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 90 | 3,307 | 0.38 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 342.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 852 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 105 | 807 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 85 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 87 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 6 | 225 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.21 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 121 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 312 | 429 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 544 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.37 | -84.10% | 0.00 | 300 | 753 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 641 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,156 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 250.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 39 | 1,943 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 623 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 3,011 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 50 | 655 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 270.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 2,919 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 272.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.15 | -78.95% | 0.00 | 3 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 9 | 2,309 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 277.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 126 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 280.00 | 0.10 | 0.23 | 0.17 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 1,871 | 0.49 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 282.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 94 | 0.51 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 285.00 | 0.13 | 0.26 | 0.20 | 0.18 | -0.10 | -35.72% | 0.00 | 32 | 5,940 | 0.43 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 287.50 | 0.10 | 0.31 | 0.21 | 0.24 | -0.34 | -58.63% | 0.00 | 85 | 155 | 0.39 | -0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 290.00 | 0.21 | 0.35 | 0.28 | 0.28 | -0.10 | -26.32% | 0.00 | 434 | 1,369 | 0.38 | -0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 0.28 | 0.43 | 0.36 | 0.30 | -0.41 | -57.75% | 0.00 | 14 | 725 | 0.35 | -0.06 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 295.00 | 0.45 | 0.58 | 0.52 | 0.52 | -0.39 | -42.86% | 0.00 | 799 | 2,898 | 0.34 | -0.09 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 297.50 | 0.56 | 0.89 | 0.73 | 0.75 | -0.55 | -42.31% | 0.00 | 53 | 253 | 0.33 | -0.14 | 0.02 | -0.35 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 300.00 | 1.01 | 1.18 | 1.10 | 1.07 | -0.33 | -23.58% | 0.00 | 268 | 2,851 | 0.32 | -0.19 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 1.42 | 1.70 | 1.56 | 1.53 | -0.28 | -15.47% | 0.01 | 26 | 289 | 0.31 | -0.26 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 305.00 | 2.17 | 2.36 | 2.27 | 2.00 | -0.41 | -17.02% | 0.01 | 287 | 1,421 | 0.30 | -0.34 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 307.50 | 3.10 | 3.30 | 3.20 | 3.10 | -0.10 | -3.13% | 0.01 | 204 | 220 | 0.29 | -0.44 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 310.00 | 4.30 | 4.95 | 4.63 | 4.40 | -0.23 | -4.97% | 0.01 | 121 | 3,596 | 0.29 | -0.54 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 312.50 | 5.70 | 6.10 | 5.90 | 6.00 | -0.71 | -10.59% | 0.02 | 100 | 92 | 0.28 | -0.64 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 6.95 | 8.80 | 7.88 | 6.55 | -1.37 | -17.30% | 0.03 | 18 | 1,579 | 0.26 | -0.73 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 317.50 | 8.25 | 10.20 | 9.23 | 8.90 | -1.05 | -10.56% | 0.03 | 10 | 14 | 0.38 | -0.80 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 320.00 | 10.30 | 12.30 | 11.30 | 11.07 | -1.23 | -10.00% | 0.04 | 26 | 113 | 0.40 | -0.86 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 322.50 | 12.90 | 14.60 | 13.75 | 13.50 | % | 0.04 | 20 | 0 | 0.43 | -0.90 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 325.00 | 14.55 | 17.20 | 15.88 | 15.85 | +0.68 | +4.49% | 0.05 | 19 | 53 | 0.49 | -0.94 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 327.50 | 16.90 | 20.40 | 18.65 | 18.27 | +3.76 | +25.92% | 0.06 | 4 | 1 | 0.62 | -0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 330.00 | 20.10 | 22.20 | 21.15 | 20.75 | -9.01 | -30.28% | 0.06 | 4 | 23 | 0.58 | -0.98 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 332.50 | 21.85 | 25.35 | 23.60 | 23.70 | % | 0.07 | 2 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 335.00 | 24.20 | 27.80 | 26.00 | 27.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 11/13/2025 | 12/15/2025 3:59:56 PM EST |
| 337.50 | 26.85 | 30.25 | 28.55 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 340.00 | 29.35 | 32.80 | 31.08 | 46.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 342.50 | 31.85 | 35.25 | 33.55 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 345.00 | 34.35 | 37.75 | 36.05 | 52.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 350.00 | 39.80 | 42.80 | 41.30 | 38.38 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 355.00 | 44.35 | 47.65 | 46.00 | 43.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 360.00 | 49.30 | 52.75 | 51.03 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 365.00 | 54.35 | 57.80 | 56.08 | 45.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:56 PM EST |
| 370.00 | 59.30 | 62.80 | 61.05 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 375.00 | 64.35 | 66.80 | 65.58 | 68.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 380.00 | 69.35 | 72.60 | 70.98 | 77.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:56 PM EST |
| 385.00 | 74.35 | 77.80 | 76.08 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 390.00 | 79.35 | 82.75 | 81.05 | 82.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 395.00 | 84.30 | 87.75 | 86.03 | 83.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:56 PM EST |
| 400.00 | 89.35 | 92.75 | 91.05 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 405.00 | 94.35 | 97.75 | 96.05 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 410.00 | 99.35 | 102.80 | 101.08 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 415.00 | 104.35 | 107.70 | 106.03 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 420.00 | 109.35 | 111.80 | 110.58 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |