Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $281.83 as of 6/16/2025 8:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 200.70 | 202.80 | 172.50 | 0.00 | 0.00% | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/16/2025 4:00:00 PM EST |
| 85.00 | 194.80 | 198.45 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 90.00 | 190.05 | 193.00 | 125.10 | 0.00 | 0.00% | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 6/16/2025 4:00:00 PM EST |
| 95.00 | 185.20 | 188.15 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 100.00 | 179.90 | 183.30 | 166.28 | 0.00 | 0.00% | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:00 PM EST |
| 105.00 | 174.80 | 178.40 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 110.00 | 169.80 | 173.30 | 75.25 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 6/16/2025 4:00:00 PM EST |
| 115.00 | 165.00 | 167.95 | 72.67 | 0.00 | 0.00% | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 6/16/2025 4:00:00 PM EST |
| 120.00 | 159.90 | 163.30 | 134.30 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:00 PM EST |
| 125.00 | 154.95 | 158.35 | 89.70 | 0.00 | 0.00% | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 6/16/2025 4:00:00 PM EST |
| 130.00 | 150.75 | 152.70 | 92.02 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 6/16/2025 4:00:00 PM EST |
| 135.00 | 144.90 | 147.75 | 120.53 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 4:00:00 PM EST |
| 140.00 | 141.05 | 142.30 | 106.20 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 4:00:00 PM EST |
| 145.00 | 135.40 | 137.85 | 123.77 | 0.00 | 0.00% | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:00 PM EST |
| 150.00 | 130.55 | 132.65 | 118.65 | 0.00 | 0.00% | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:00 PM EST |
| 155.00 | 125.80 | 127.45 | 100.70 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:00 PM EST |
| 160.00 | 121.10 | 123.15 | 123.10 | +19.10 | +18.37% | 6 | 39 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 165.00 | 115.50 | 118.25 | 91.15 | 0.00 | 0.00% | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:00 PM EST |
| 170.00 | 110.60 | 112.35 | 111.95 | 0.00 | 0.00% | 0 | 21 | 2.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 175.00 | 105.10 | 107.75 | 76.95 | 0.00 | 0.00% | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 4:00:00 PM EST |
| 180.00 | 100.90 | 102.65 | 102.65 | +26.50 | +34.80% | 5 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 185.00 | 96.05 | 97.40 | 83.25 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:00 PM EST |
| 190.00 | 90.40 | 92.90 | 78.07 | 0.00 | 0.00% | 0 | 151 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:00 PM EST |
| 195.00 | 85.80 | 87.75 | 66.56 | 0.00 | 0.00% | 0 | 26 | 1.98 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:00 PM EST |
| 200.00 | 81.30 | 83.10 | 82.41 | +1.41 | +1.75% | 5 | 70 | 1.90 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 205.00 | 75.15 | 78.20 | 27.98 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 4:00:00 PM EST |
| 210.00 | 71.20 | 73.05 | 71.60 | +2.45 | +3.55% | 7 | 954 | 1.41 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 215.00 | 65.30 | 68.15 | 44.88 | 0.00 | 0.00% | 0 | 57 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:00 PM EST |
| 220.00 | 60.65 | 63.05 | 61.40 | +3.50 | +6.05% | 28 | 2,334 | 1.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 225.00 | 55.70 | 57.80 | 57.27 | +5.07 | +9.72% | 4 | 226 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 230.00 | 51.30 | 53.10 | 52.80 | +1.80 | +3.53% | 3 | 2,125 | 0.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 235.00 | 45.80 | 48.15 | 45.60 | 0.00 | 0.00% | 0 | 483 | 0.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 240.00 | 41.35 | 42.30 | 42.75 | +5.40 | +14.46% | 2 | 2,032 | 0.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 242.50 | 37.70 | 40.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 245.00 | 36.45 | 37.25 | 37.00 | +4.60 | +14.20% | 93 | 1,761 | 0.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 247.50 | 33.05 | 35.50 | 12.74 | 0.00 | 0.00% | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:00 PM EST |
| 250.00 | 31.40 | 33.10 | 32.01 | +5.51 | +20.80% | 53 | 3,908 | 0.63 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 252.50 | 28.05 | 30.55 | 31.72 | +16.97 | +115.06% | 1 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 255.00 | 26.45 | 27.70 | 26.84 | +4.25 | +18.82% | 16 | 1,165 | 0.56 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 257.50 | 23.80 | 25.60 | 26.10 | +10.60 | +68.39% | 2 | 54 | 0.59 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 260.00 | 21.45 | 22.70 | 21.80 | +4.35 | +24.93% | 41 | 3,147 | 0.48 | 0.98 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 262.50 | 18.70 | 20.40 | 14.50 | 0.00 | 0.00% | 0 | 126 | 0.44 | 0.98 | 0.00 | -0.07 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 265.00 | 16.45 | 17.70 | 17.00 | +4.40 | +34.93% | 264 | 1,659 | 0.42 | 0.96 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 267.50 | 14.10 | 15.05 | 15.33 | +4.26 | +38.49% | 5 | 250 | 0.34 | 0.94 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 270.00 | 11.80 | 12.60 | 12.15 | +3.93 | +47.81% | 219 | 3,697 | 0.34 | 0.92 | 0.02 | -0.22 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 272.50 | 9.40 | 10.55 | 10.58 | +4.76 | +81.79% | 28 | 217 | 0.27 | 0.88 | 0.02 | -0.26 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 275.00 | 7.40 | 7.90 | 7.45 | +2.95 | +65.56% | 173 | 1,335 | 0.25 | 0.83 | 0.03 | -0.28 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 277.50 | 5.35 | 6.30 | 5.40 | +2.05 | +61.20% | 547 | 747 | 0.24 | 0.75 | 0.05 | -0.31 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 280.00 | 3.55 | 4.05 | 3.85 | +1.79 | +86.90% | 452 | 4,205 | 0.23 | 0.63 | 0.06 | -0.33 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 282.50 | 2.39 | 2.75 | 2.49 | +1.24 | +99.20% | 320 | 1,316 | 0.22 | 0.47 | 0.06 | -0.34 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 285.00 | 1.25 | 1.55 | 1.47 | +0.64 | +77.11% | 1,200 | 2,499 | 0.22 | 0.33 | 0.05 | -0.31 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 287.50 | 0.70 | 0.87 | 0.75 | +0.26 | +53.07% | 263 | 278 | 0.22 | 0.21 | 0.04 | -0.25 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 290.00 | 0.36 | 0.48 | 0.44 | +0.16 | +57.15% | 479 | 2,216 | 0.23 | 0.13 | 0.03 | -0.18 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 292.50 | 0.21 | 0.39 | 0.21 | +0.02 | +10.53% | 232 | 110 | 0.26 | 0.07 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 295.00 | 0.07 | 0.30 | 0.16 | +0.04 | +33.34% | 92 | 1,119 | 0.26 | 0.04 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 297.50 | 0.00 | 0.47 | 0.10 | -0.03 | -23.08% | 9 | 9 | 0.38 | 0.02 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 300.00 | 0.05 | 0.16 | 0.10 | +0.03 | +42.86% | 499 | 1,954 | 0.31 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 302.50 | 0.01 | 0.47 | 0.04 | % | 1 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST | |
| 305.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 11 | 17 | 0.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 307.50 | 0.00 | 0.60 | 0.28 | % | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST | |
| 310.00 | 0.04 | 0.10 | 0.05 | +0.04 | +400.00% | 122 | 315 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 312.50 | 0.00 | 0.85 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 317.50 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 204 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 322.50 | 0.00 | 0.76 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST | |
| 330.00 | 0.00 | 0.51 | 0.01 | -0.09 | -90.00% | 10 | 382 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.68 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 285 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:00 PM EST |
| 350.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 153 | 214 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/16/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.03 | 0.49 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 6/16/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 6/16/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.87 | 0.29 | 0.00 | 0.00% | 0 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/16/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.03 | 0.71 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/16/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1,019 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 343 | 2.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.87 | 0.34 | 0.00 | 0.00% | 0 | 71 | 3.55 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 558 | 3.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 402 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 291 | 3.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 943 | 2.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 329 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,989 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.88 | 0.32 | 0.00 | 0.00% | 0 | 1,075 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 854 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 374 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,104 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.24 | 0.30 | 0.00 | 0.00% | 0 | 720 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.07 | 0.38 | 0.00 | 0.00% | 0 | 1,179 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 940 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,806 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.15 | 0.02 | -0.13 | -86.67% | 1 | 297 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.30 | 0.02 | -0.03 | -60.00% | 41 | 2,520 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.13 | 0.01 | -0.12 | -92.31% | 2 | 1,541 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.21 | 0.01 | -0.13 | -92.86% | 15 | 2,686 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 225.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 7 | 3,100 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 34 | 2,852 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 62 | 689 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 6 | 3,244 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 242.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 384 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 8 | 2,552 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 0.55 | 0.03 | -0.09 | -75.00% | 3 | 559 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 250.00 | 0.03 | 0.09 | 0.05 | -0.10 | -66.67% | 18 | 2,360 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 252.50 | 0.05 | 0.57 | 0.04 | -0.09 | -69.24% | 2 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 255.00 | 0.05 | 0.08 | 0.06 | -0.12 | -66.67% | 22 | 710 | 0.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 257.50 | 0.00 | 0.57 | 0.09 | -0.04 | -30.77% | 11 | 393 | 0.60 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 260.00 | 0.03 | 0.10 | 0.07 | -0.19 | -73.08% | 20 | 968 | 0.36 | -0.02 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 262.50 | 0.05 | 0.57 | 0.12 | -0.21 | -63.64% | 25 | 610 | 0.41 | -0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 265.00 | 0.12 | 0.22 | 0.15 | -0.41 | -73.22% | 92 | 1,724 | 0.34 | -0.04 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 267.50 | 0.15 | 0.19 | 0.19 | -0.59 | -75.65% | 38 | 299 | 0.30 | -0.06 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 270.00 | 0.20 | 0.31 | 0.28 | -0.86 | -75.44% | 188 | 833 | 0.29 | -0.08 | 0.02 | -0.22 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 272.50 | 0.36 | 0.48 | 0.49 | -1.26 | -72.00% | 61 | 373 | 0.27 | -0.12 | 0.02 | -0.26 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 275.00 | 0.60 | 0.76 | 0.75 | -1.67 | -69.01% | 331 | 609 | 0.25 | -0.17 | 0.03 | -0.28 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 277.50 | 0.99 | 1.25 | 1.18 | -2.57 | -68.54% | 1,149 | 217 | 0.24 | -0.25 | 0.05 | -0.31 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 280.00 | 1.73 | 2.02 | 2.13 | -2.88 | -57.49% | 355 | 314 | 0.23 | -0.37 | 0.06 | -0.33 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 282.50 | 2.70 | 3.15 | 3.25 | -2.75 | -45.84% | 409 | 272 | 0.24 | -0.53 | 0.06 | -0.34 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 285.00 | 4.15 | 4.60 | 4.80 | -4.20 | -46.67% | 292 | 76 | 0.23 | -0.67 | 0.05 | -0.31 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 287.50 | 5.65 | 7.15 | 6.57 | -3.38 | -33.97% | 26 | 4 | 0.23 | -0.79 | 0.04 | -0.25 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 290.00 | 7.65 | 9.05 | 9.35 | -2.25 | -19.40% | 56 | 3 | 0.33 | -0.87 | 0.03 | -0.18 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 292.50 | 10.35 | 11.50 | 14.25 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.93 | 0.02 | -0.12 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 295.00 | 12.65 | 14.00 | 17.85 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.96 | 0.01 | -0.07 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 297.50 | 15.00 | 16.40 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.03 | 6/16/2025 4:00:00 PM EST | |||
| 300.00 | 17.50 | 18.85 | 33.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/16/2025 | 6/16/2025 4:00:00 PM EST |
| 302.50 | 19.75 | 22.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 305.00 | 22.15 | 23.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 307.50 | 25.35 | 26.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 310.00 | 26.95 | 29.95 | 90.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 4:00:00 PM EST |
| 312.50 | 29.55 | 31.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 315.00 | 31.80 | 35.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 317.50 | 34.40 | 37.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 320.00 | 36.90 | 40.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 322.50 | 39.75 | 42.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 325.00 | 41.95 | 45.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 330.00 | 46.85 | 49.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 335.00 | 52.35 | 54.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 340.00 | 57.00 | 60.10 | 81.43 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/16/2025 4:00:00 PM EST |
| 345.00 | 62.00 | 65.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 350.00 | 67.50 | 69.35 | 87.55 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/16/2025 4:00:00 PM EST |