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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 153.00 | 154.95 | 153.98 | 152.43 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 147.30 | 150.00 | 148.65 | 149.31 | +3.12 | +2.14% | 0.96 | 1 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 160.00 | 142.35 | 144.95 | 143.65 | 144.32 | +0.85 | +0.60% | 0.90 | 1 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 137.35 | 139.85 | 138.60 | 139.85 | +1.36 | +0.99% | 0.84 | 2 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 170.00 | 132.35 | 134.95 | 133.65 | 134.93 | +2.47 | +1.87% | 0.79 | 2 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 175.00 | 127.35 | 130.05 | 128.70 | 127.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:08 PM EST |
| 180.00 | 122.35 | 125.05 | 123.70 | % | 0.69 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 185.00 | 117.35 | 120.05 | 118.70 | % | 0.64 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 190.00 | 112.35 | 115.05 | 113.70 | % | 0.60 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 195.00 | 107.35 | 110.00 | 108.68 | % | 0.56 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 200.00 | 102.35 | 105.00 | 103.68 | 103.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 205.00 | 97.35 | 100.05 | 98.70 | 97.71 | -1.17 | -1.19% | 0.48 | 3 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 210.00 | 92.35 | 94.80 | 93.58 | 92.72 | -1.05 | -1.12% | 0.45 | 3 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 215.00 | 87.35 | 89.90 | 88.63 | 90.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 220.00 | 82.35 | 84.65 | 83.50 | 83.24 | -2.37 | -2.77% | 0.38 | 1 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 225.00 | 77.80 | 80.50 | 79.15 | 78.32 | % | 0.35 | 1 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST | |
| 230.00 | 72.35 | 74.95 | 73.65 | 74.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 235.00 | 67.35 | 70.00 | 68.68 | 69.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 240.00 | 62.35 | 65.50 | 63.93 | 65.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 245.00 | 57.35 | 59.70 | 58.53 | 60.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 250.00 | 52.35 | 54.95 | 53.65 | 53.50 | -0.59 | -1.10% | 0.21 | 1 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 255.00 | 47.35 | 49.95 | 48.65 | 49.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 260.00 | 42.35 | 45.05 | 43.70 | 40.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 262.50 | 40.30 | 42.55 | 41.43 | 27.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:08 PM EST |
| 265.00 | 37.35 | 40.00 | 38.68 | 40.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 267.50 | 34.85 | 37.50 | 36.18 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 270.00 | 32.35 | 34.85 | 33.60 | 34.10 | +0.56 | +1.67% | 0.12 | 2 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 272.50 | 29.85 | 32.40 | 31.13 | 31.06 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 275.00 | 27.75 | 29.70 | 28.73 | 26.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 277.50 | 24.85 | 27.25 | 26.05 | % | 0.09 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 280.00 | 22.40 | 25.00 | 23.70 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 282.50 | 19.85 | 22.20 | 21.03 | 10.95 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 285.00 | 17.40 | 19.80 | 18.60 | 19.12 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 287.50 | 14.90 | 17.20 | 16.05 | 16.33 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 290.00 | 12.80 | 15.15 | 13.98 | 14.06 | -0.04 | -0.29% | 0.05 | 70 | 144 | 0.65 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 292.50 | 9.95 | 12.30 | 11.13 | 11.17 | -1.23 | -9.92% | 0.04 | 4 | 123 | 0.51 | 0.98 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 295.00 | 8.00 | 9.95 | 8.98 | 9.40 | -0.22 | -2.29% | 0.03 | 25 | 260 | 0.45 | 0.95 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 297.50 | 5.35 | 7.25 | 6.30 | 6.85 | -1.19 | -14.81% | 0.02 | 6 | 342 | 0.34 | 0.89 | 0.03 | -0.23 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 300.00 | 3.70 | 4.50 | 4.10 | 4.30 | -1.70 | -28.34% | 0.01 | 97 | 1,657 | 0.19 | 0.78 | 0.06 | -0.35 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 302.50 | 1.83 | 3.65 | 2.74 | 2.26 | -2.04 | -47.45% | 0.01 | 71 | 332 | 0.26 | 0.60 | 0.09 | -0.45 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 305.00 | 0.71 | 1.08 | 0.90 | 1.14 | -1.96 | -63.23% | 0.00 | 640 | 933 | 0.18 | 0.37 | 0.09 | -0.44 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 307.50 | 0.29 | 0.37 | 0.33 | 0.32 | -1.40 | -81.40% | 0.00 | 526 | 749 | 0.18 | 0.19 | 0.07 | -0.32 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 310.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.96 | -88.08% | 0.00 | 1,366 | 2,168 | 0.19 | 0.07 | 0.04 | -0.18 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 312.50 | 0.03 | 0.42 | 0.23 | 0.05 | -0.45 | -90.00% | 0.00 | 261 | 558 | 0.25 | 0.02 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 315.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.26 | -92.86% | 0.00 | 236 | 496 | 0.22 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 317.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 19 | 243 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 43 | 685 | 0.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 322.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 210 | 0.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 541 | 0.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 327.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 37 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 97 | 560 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 332.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 323 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 342.50 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 347.50 | 0.00 | 0.54 | 0.27 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 119 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 352.50 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 375.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 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 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 1.36 | 0.68 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 24 | 2.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 245.00 | 0.00 | 1.43 | 0.72 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 262.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 335 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 17 | 368 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 277.50 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 550 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 282.50 | 0.01 | 0.08 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 338 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 14 | 320 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 52 | 409 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 290.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 125 | 602 | 0.32 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 292.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.18 | -66.67% | 0.00 | 95 | 476 | 0.29 | -0.02 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 295.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.36 | -75.00% | 0.00 | 142 | 477 | 0.22 | -0.05 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 297.50 | 0.12 | 0.40 | 0.26 | 0.22 | -0.61 | -73.50% | 0.00 | 1,446 | 1,720 | 0.22 | -0.11 | 0.03 | -0.23 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 300.00 | 0.30 | 0.73 | 0.52 | 0.45 | -0.92 | -67.16% | 0.00 | 100 | 1,308 | 0.19 | -0.22 | 0.06 | -0.35 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 302.50 | 1.02 | 1.32 | 1.17 | 1.05 | -0.92 | -46.71% | 0.00 | 41 | 571 | 0.18 | -0.40 | 0.09 | -0.45 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 305.00 | 1.88 | 2.79 | 2.34 | 2.29 | -1.06 | -31.65% | 0.01 | 35 | 155 | 0.16 | -0.63 | 0.09 | -0.44 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 307.50 | 3.35 | 4.65 | 4.00 | 3.88 | -0.42 | -9.77% | 0.01 | 24 | 530 | 0.27 | -0.81 | 0.07 | -0.32 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 310.00 | 5.50 | 7.30 | 6.40 | 5.89 | -0.71 | -10.76% | 0.02 | 35 | 83 | 0.38 | -0.93 | 0.04 | -0.18 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 312.50 | 7.70 | 9.55 | 8.63 | 8.28 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.42 | -0.98 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 315.00 | 10.30 | 12.20 | 11.25 | 11.44 | +0.15 | +1.33% | 0.04 | 8 | 86 | 0.52 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 317.50 | 12.40 | 15.25 | 13.83 | 14.90 | -12.14 | -44.90% | 0.04 | 8 | 8 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 320.00 | 15.05 | 17.75 | 16.40 | 17.50 | -1.00 | -5.41% | 0.05 | 1 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 322.50 | 17.75 | 20.25 | 19.00 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 325.00 | 20.25 | 22.75 | 21.50 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 327.50 | 22.40 | 25.25 | 23.83 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 PM EST |
| 330.00 | 24.85 | 27.75 | 26.30 | 26.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 332.50 | 27.05 | 30.25 | 28.65 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 335.00 | 29.55 | 32.75 | 31.15 | 24.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 337.50 | 32.05 | 35.25 | 33.65 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 340.00 | 34.55 | 37.75 | 36.15 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 PM EST |
| 342.50 | 37.05 | 40.25 | 38.65 | 52.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:08 PM EST |
| 345.00 | 39.55 | 42.75 | 41.15 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 347.50 | 42.05 | 45.25 | 43.65 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 350.00 | 44.55 | 47.75 | 46.15 | 50.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:08 PM EST |
| 352.50 | 47.05 | 50.25 | 48.65 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 355.00 | 49.55 | 52.75 | 51.15 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 360.00 | 54.55 | 57.75 | 56.15 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 365.00 | 59.55 | 62.75 | 61.15 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 370.00 | 64.55 | 67.75 | 66.15 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 375.00 | 69.55 | 72.75 | 71.15 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 380.00 | 74.55 | 77.75 | 76.15 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 385.00 | 79.55 | 82.75 | 81.15 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST |