Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $304.56 as of 12/26/2025 3:05:29 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 | 154.60 | 157.45 | 156.03 | % | 1.04 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 149.65 | 152.50 | 151.08 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 144.55 | 147.55 | 146.05 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 139.70 | 142.60 | 141.15 | 139.90 | % | 0.86 | 3 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 170.00 | 134.00 | 137.65 | 135.83 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 129.75 | 132.65 | 131.20 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 124.70 | 127.70 | 126.20 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 119.80 | 122.70 | 121.25 | 121.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 114.15 | 117.85 | 116.00 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 109.20 | 112.90 | 111.05 | 111.98 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 104.20 | 107.90 | 106.05 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 205.00 | 99.30 | 102.95 | 101.13 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 210.00 | 94.35 | 98.00 | 96.18 | 96.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 215.00 | 89.45 | 93.05 | 91.25 | % | 0.42 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 220.00 | 84.40 | 88.15 | 86.28 | 83.47 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.63 | 0.98 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 225.00 | 79.55 | 83.25 | 81.40 | 85.25 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.60 | 0.97 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 74.70 | 78.25 | 76.48 | 82.52 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.57 | 0.96 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 235.00 | 69.80 | 72.50 | 71.15 | 79.06 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.49 | 0.96 | 0.00 | -0.05 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 65.00 | 68.40 | 66.70 | 62.09 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.50 | 0.95 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 245.00 | 60.20 | 62.90 | 61.55 | 62.70 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.44 | 0.94 | 0.00 | -0.06 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 55.50 | 59.25 | 57.38 | 56.84 | +1.84 | +3.35% | 0.23 | 1 | 46 | 0.47 | 0.92 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 255.00 | 50.80 | 53.60 | 52.20 | 50.70 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.30 | 0.91 | 0.00 | -0.07 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 46.55 | 49.65 | 48.10 | 47.47 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.35 | 0.89 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 265.00 | 42.05 | 44.70 | 43.38 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 333 | 0.33 | 0.87 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 37.75 | 40.40 | 39.08 | 40.94 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.33 | 0.84 | 0.01 | -0.10 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 275.00 | 33.35 | 37.00 | 35.18 | 34.31 | +0.73 | +2.18% | 0.13 | 1 | 56 | 0.33 | 0.81 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 29.90 | 32.30 | 31.10 | 30.19 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.33 | 0.77 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 285.00 | 26.45 | 28.70 | 27.58 | 26.88 | -0.12 | -0.45% | 0.10 | 5 | 104 | 0.33 | 0.73 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 23.00 | 24.85 | 23.93 | 23.53 | +1.56 | +7.11% | 0.08 | 2 | 44 | 0.32 | 0.68 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 295.00 | 18.80 | 22.55 | 20.68 | 19.90 | +0.10 | +0.51% | 0.07 | 1 | 123 | 0.32 | 0.63 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 17.65 | 18.20 | 17.93 | 17.10 | -0.05 | -0.30% | 0.06 | 15 | 399 | 0.32 | 0.58 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 305.00 | 15.00 | 15.90 | 15.45 | 14.56 | -0.04 | -0.28% | 0.05 | 45 | 372 | 0.32 | 0.53 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 12.55 | 14.10 | 13.33 | 12.32 | +0.02 | +0.17% | 0.04 | 21 | 733 | 0.32 | 0.47 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 315.00 | 10.45 | 11.00 | 10.73 | 10.15 | +0.05 | +0.50% | 0.03 | 22 | 221 | 0.31 | 0.42 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 8.65 | 8.95 | 8.80 | 8.45 | -0.33 | -3.76% | 0.03 | 21 | 663 | 0.31 | 0.37 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 325.00 | 7.10 | 7.35 | 7.23 | 7.05 | +0.25 | +3.68% | 0.02 | 15 | 443 | 0.31 | 0.32 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 5.75 | 6.00 | 5.88 | 5.61 | -0.19 | -3.28% | 0.02 | 16 | 376 | 0.31 | 0.28 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 335.00 | 4.60 | 4.85 | 4.73 | 4.60 | +0.15 | +3.38% | 0.01 | 13 | 162 | 0.31 | 0.24 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 3.50 | 4.00 | 3.75 | 3.57 | -0.03 | -0.84% | 0.01 | 14 | 1,610 | 0.30 | 0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 345.00 | 2.80 | 3.20 | 3.00 | 2.90 | 0.00 | 0.00% | 0.01 | 2 | 217 | 0.31 | 0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 1.20 | 4.05 | 2.63 | 2.40 | -0.14 | -5.52% | 0.01 | 37 | 793 | 0.31 | 0.13 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 355.00 | 1.06 | 2.50 | 1.78 | 1.82 | +0.02 | +1.12% | 0.01 | 24 | 53 | 0.30 | 0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 0.93 | 1.80 | 1.37 | 1.44 | -0.02 | -1.37% | 0.00 | 3 | 205 | 0.30 | 0.09 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 365.00 | 0.96 | 1.56 | 1.26 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.31 | 0.07 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 0.40 | 1.15 | 0.78 | 1.06 | +0.03 | +2.92% | 0.00 | 1 | 27 | 0.29 | 0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 375.00 | 0.55 | 1.20 | 0.88 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | 0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.03 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 1.21 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 0.17 | 0.53 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 395.00 | 0.12 | 0.85 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 0.20 | 0.69 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.35 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.49 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 0.57 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 450.00 | 0.01 | 0.34 | 0.18 | 0.12 | +0.07 | +140.00% | 0.00 | 14 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 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 | 0.05 | 0.48 | 0.27 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.33 | 0.17 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.92 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 215.00 | 0.09 | 0.75 | 0.42 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 0.22 | 0.92 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | -0.02 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 225.00 | 0.19 | 0.86 | 0.53 | 0.53 | -0.04 | -7.02% | 0.00 | 1 | 8 | 0.41 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 0.30 | 0.95 | 0.63 | 0.62 | -0.07 | -10.15% | 0.00 | 1 | 114 | 0.40 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 235.00 | 0.44 | 1.05 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.04 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.50 | 1.25 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.38 | -0.05 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 245.00 | 0.75 | 2.04 | 1.40 | 1.12 | -0.32 | -22.23% | 0.01 | 1 | 488 | 0.39 | -0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.88 | 2.24 | 1.56 | 1.40 | -0.35 | -20.00% | 0.01 | 7 | 141 | 0.37 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 255.00 | 1.38 | 2.10 | 1.74 | 1.74 | -0.13 | -6.96% | 0.01 | 63 | 62 | 0.36 | -0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 1.75 | 3.15 | 2.45 | 2.39 | -0.01 | -0.42% | 0.01 | 9 | 130 | 0.36 | -0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 265.00 | 2.41 | 3.25 | 2.83 | 2.94 | +0.05 | +1.73% | 0.01 | 17 | 165 | 0.34 | -0.13 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 3.20 | 3.70 | 3.45 | 3.58 | -0.27 | -7.02% | 0.01 | 20 | 110 | 0.34 | -0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 275.00 | 4.35 | 4.70 | 4.53 | 4.60 | +0.05 | +1.10% | 0.02 | 31 | 638 | 0.34 | -0.19 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 5.45 | 5.95 | 5.70 | 5.80 | -0.15 | -2.53% | 0.02 | 28 | 427 | 0.34 | -0.23 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 285.00 | 6.85 | 7.20 | 7.03 | 7.00 | -0.35 | -4.77% | 0.02 | 28 | 354 | 0.33 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 8.40 | 8.75 | 8.58 | 8.58 | -0.22 | -2.50% | 0.03 | 30 | 240 | 0.33 | -0.32 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 295.00 | 10.00 | 10.65 | 10.33 | 10.47 | -0.12 | -1.14% | 0.04 | 49 | 4,227 | 0.32 | -0.37 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 12.30 | 12.55 | 12.43 | 12.65 | +0.22 | +1.77% | 0.04 | 17 | 700 | 0.32 | -0.42 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 305.00 | 14.65 | 15.00 | 14.83 | 14.87 | -0.98 | -6.19% | 0.05 | 13 | 167 | 0.32 | -0.47 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 17.10 | 18.65 | 17.88 | 17.92 | -0.43 | -2.35% | 0.06 | 6 | 3,630 | 0.32 | -0.53 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 315.00 | 20.10 | 20.60 | 20.35 | 24.42 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.31 | -0.58 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 23.00 | 25.50 | 24.25 | 26.51 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.33 | -0.63 | 0.01 | -0.13 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 325.00 | 25.90 | 28.35 | 27.13 | 25.02 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.31 | -0.68 | 0.01 | -0.12 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 29.65 | 32.15 | 30.90 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.31 | -0.72 | 0.01 | -0.11 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 335.00 | 33.50 | 36.05 | 34.78 | 33.49 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | -0.76 | 0.01 | -0.10 | 11/6/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 37.45 | 40.25 | 38.85 | 38.02 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.31 | -0.80 | 0.01 | -0.09 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 345.00 | 41.85 | 44.35 | 43.10 | % | 0.12 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 350.00 | 46.20 | 49.15 | 47.68 | 48.05 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.31 | -0.87 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 355.00 | 50.75 | 53.60 | 52.18 | % | 0.15 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 360.00 | 55.40 | 58.20 | 56.80 | % | 0.16 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 365.00 | 59.25 | 62.90 | 61.08 | % | 0.17 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 370.00 | 64.85 | 67.65 | 66.25 | % | 0.18 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 375.00 | 69.65 | 72.45 | 71.05 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.41 | -0.96 | 0.00 | -0.03 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 73.60 | 77.35 | 75.48 | % | 0.20 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 385.00 | 78.50 | 82.20 | 80.35 | % | 0.21 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 390.00 | 83.35 | 87.10 | 85.23 | % | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 395.00 | 88.30 | 91.95 | 90.13 | % | 0.23 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 400.00 | 93.25 | 96.20 | 94.73 | % | 0.24 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 405.00 | 98.25 | 101.35 | 99.80 | % | 0.25 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 103.35 | 106.35 | 104.85 | % | 0.26 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 415.00 | 108.15 | 111.30 | 109.73 | % | 0.26 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 420.00 | 113.20 | 116.90 | 115.05 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 425.00 | 118.20 | 121.20 | 119.70 | % | 0.28 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 430.00 | 123.20 | 126.30 | 124.75 | % | 0.29 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 435.00 | 128.20 | 131.30 | 129.75 | % | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 440.00 | 133.20 | 136.95 | 135.08 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 445.00 | 138.20 | 141.95 | 140.08 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 450.00 | 143.20 | 146.95 | 145.08 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |