Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $293.87 as of 10/7/2025 8:40:27 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 | 143.70 | 145.90 | 144.80 | 145.52 | +42.34 | +41.04% | 0.97 | 6 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 155.00 | 138.45 | 140.70 | 139.58 | 140.54 | +42.53 | +43.40% | 0.90 | 6 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 160.00 | 133.55 | 134.75 | 134.15 | 135.38 | +41.46 | +44.15% | 0.84 | 6 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 165.00 | 128.50 | 129.25 | 128.88 | 130.40 | +41.15 | +46.11% | 0.78 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 170.00 | 123.75 | 124.80 | 124.28 | 124.79 | +41.18 | +49.26% | 0.73 | 12 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 175.00 | 118.65 | 120.05 | 119.35 | 119.81 | +40.47 | +51.01% | 0.68 | 14 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 180.00 | 113.05 | 115.00 | 114.03 | 115.28 | +41.47 | +56.19% | 0.63 | 30 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 185.00 | 107.95 | 109.30 | 108.63 | 110.30 | +40.91 | +58.96% | 0.59 | 28 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 190.00 | 103.25 | 105.05 | 104.15 | 106.16 | +34.68 | +48.52% | 0.55 | 4 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 195.00 | 98.70 | 99.60 | 99.15 | 101.18 | +42.26 | +71.73% | 0.51 | 4 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 200.00 | 93.50 | 96.00 | 94.75 | 53.96 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 205.00 | 88.65 | 90.85 | 89.75 | % | 0.44 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 210.00 | 83.45 | 85.95 | 84.70 | 88.84 | % | 0.40 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 215.00 | 78.70 | 81.00 | 79.85 | 83.85 | % | 0.37 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 220.00 | 73.50 | 74.85 | 74.18 | 76.05 | +40.38 | +113.21% | 0.34 | 1 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 225.00 | 68.55 | 70.35 | 69.45 | 71.15 | +6.30 | +9.72% | 0.31 | 1 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 230.00 | 63.60 | 66.05 | 64.83 | % | 0.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 235.00 | 58.65 | 60.90 | 59.78 | 54.53 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 240.00 | 53.50 | 55.05 | 54.28 | 52.22 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 242.50 | 51.25 | 52.85 | 52.05 | 45.17 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.50 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 4:00:03 PM EST |
| 245.00 | 48.30 | 50.40 | 49.35 | 49.71 | +4.34 | +9.57% | 0.20 | 2 | 53 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 247.50 | 46.25 | 47.60 | 46.93 | 47.22 | +5.30 | +12.65% | 0.19 | 2 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 250.00 | 43.65 | 45.60 | 44.63 | 48.74 | +7.74 | +18.88% | 0.18 | 1 | 50 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 252.50 | 40.65 | 43.50 | 42.08 | 36.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/7/2025 4:00:03 PM EST |
| 255.00 | 38.60 | 39.55 | 39.08 | 39.55 | +5.93 | +17.64% | 0.15 | 5 | 130 | 1.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 257.50 | 36.05 | 38.50 | 37.28 | 41.88 | +9.48 | +29.26% | 0.14 | 3 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 260.00 | 33.60 | 34.40 | 34.00 | 33.98 | +2.90 | +9.34% | 0.13 | 50 | 153 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 262.50 | 31.30 | 33.50 | 32.40 | 37.18 | +10.23 | +37.96% | 0.12 | 1 | 6 | 1.15 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 265.00 | 28.35 | 29.40 | 28.88 | 29.51 | +3.35 | +12.81% | 0.11 | 25 | 227 | 0.95 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 267.50 | 26.15 | 27.55 | 26.85 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.84 | 0.99 | 0.00 | -0.07 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 270.00 | 23.60 | 24.40 | 24.00 | 24.35 | +4.96 | +25.58% | 0.09 | 3 | 365 | 0.79 | 0.98 | 0.00 | -0.08 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 272.50 | 20.95 | 23.05 | 22.00 | 22.76 | +5.00 | +28.16% | 0.08 | 5 | 47 | 0.78 | 0.97 | 0.01 | -0.14 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 275.00 | 19.00 | 20.35 | 19.68 | 19.25 | +3.65 | +23.40% | 0.07 | 19 | 904 | 0.80 | 0.96 | 0.01 | -0.20 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 277.50 | 16.25 | 17.30 | 16.78 | 21.26 | +9.02 | +73.70% | 0.06 | 3 | 68 | 0.54 | 0.94 | 0.01 | -0.32 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 280.00 | 14.10 | 14.80 | 14.45 | 15.15 | +4.15 | +37.73% | 0.05 | 70 | 349 | 0.35 | 0.92 | 0.01 | -0.36 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 282.50 | 11.65 | 12.25 | 11.95 | 13.00 | +4.09 | +45.91% | 0.04 | 72 | 112 | 0.31 | 0.88 | 0.02 | -0.41 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 285.00 | 9.70 | 10.15 | 9.93 | 10.92 | +3.83 | +54.02% | 0.03 | 103 | 307 | 0.36 | 0.84 | 0.03 | -0.47 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 287.50 | 7.65 | 8.05 | 7.85 | 8.30 | +2.62 | +46.13% | 0.03 | 157 | 384 | 0.35 | 0.77 | 0.03 | -0.54 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 290.00 | 5.85 | 6.20 | 6.03 | 5.87 | +1.97 | +50.52% | 0.02 | 1,128 | 852 | 0.34 | 0.68 | 0.04 | -0.60 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 292.50 | 4.30 | 4.70 | 4.50 | 4.37 | +1.67 | +61.86% | 0.02 | 526 | 497 | 0.35 | 0.58 | 0.04 | -0.64 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 295.00 | 2.99 | 3.30 | 3.15 | 3.05 | +0.99 | +48.06% | 0.01 | 1,123 | 811 | 0.33 | 0.47 | 0.04 | -0.64 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 297.50 | 1.97 | 2.28 | 2.13 | 2.22 | +0.94 | +73.44% | 0.01 | 948 | 350 | 0.34 | 0.36 | 0.04 | -0.59 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 300.00 | 1.37 | 1.50 | 1.44 | 1.48 | +0.54 | +57.45% | 0.00 | 6,060 | 1,937 | 0.34 | 0.26 | 0.04 | -0.51 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 302.50 | 0.88 | 0.98 | 0.93 | 0.90 | +0.24 | +36.37% | 0.00 | 2,562 | 2,488 | 0.34 | 0.18 | 0.03 | -0.41 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 305.00 | 0.55 | 0.67 | 0.61 | 0.62 | +0.18 | +40.91% | 0.00 | 4,142 | 1,217 | 0.35 | 0.13 | 0.02 | -0.33 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 307.50 | 0.36 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50% | 0.00 | 438 | 89 | 0.36 | 0.09 | 0.02 | -0.26 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 310.00 | 0.27 | 0.28 | 0.28 | 0.26 | +0.05 | +23.81% | 0.00 | 7,349 | 199 | 0.37 | 0.06 | 0.01 | -0.21 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 312.50 | 0.15 | 0.41 | 0.28 | 0.20 | +0.03 | +17.65% | 0.00 | 537 | 108 | 0.43 | 0.05 | 0.01 | -0.17 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 315.00 | 0.12 | 0.34 | 0.23 | 0.19 | +0.06 | +46.16% | 0.00 | 657 | 80 | 0.44 | 0.03 | 0.01 | -0.10 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 317.50 | 0.00 | 0.33 | 0.17 | 0.24 | +0.11 | +84.62% | 0.00 | 42 | 11 | 0.52 | 0.01 | 0.00 | -0.04 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 320.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 249 | 169 | 0.46 | 0.01 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 0.27 | 0.14 | 0.14 | % | 0.00 | 13 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 325.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 110 | 13 | 0.48 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.23 | -82.15% | 0.00 | 107 | 68 | 0.54 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 1 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.04 | % | 0.00 | 10 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 345.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 43 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 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 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 2.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.83 | -98.81% | 0.00 | 4 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.95 | -98.96% | 0.00 | 4 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 12 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.12 | 1.06 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/7/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/7/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/7/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/7/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.99 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/7/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 1.58 | 0.79 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 0.14 | % | 0.00 | 1 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.26 | +0.25 | +2,500.00% | 0.00 | 1 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 252.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 71 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 257.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 260.00 | 0.01 | 0.61 | 0.31 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 145 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 262.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 68 | 0.53 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 265.00 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 25 | 179 | 0.54 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 267.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 13 | 177 | 0.47 | -0.01 | 0.00 | -0.07 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 270.00 | 0.05 | 0.22 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 189 | 266 | 0.48 | -0.02 | 0.00 | -0.08 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 272.50 | 0.02 | 0.38 | 0.20 | 0.10 | -0.06 | -37.50% | 0.00 | 32 | 107 | 0.45 | -0.03 | 0.01 | -0.14 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 275.00 | 0.08 | 0.35 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 85 | 291 | 0.43 | -0.04 | 0.01 | -0.20 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 277.50 | 0.19 | 0.25 | 0.22 | 0.25 | -0.23 | -47.92% | 0.00 | 35 | 222 | 0.39 | -0.06 | 0.01 | -0.32 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 280.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.39 | -54.93% | 0.00 | 1,024 | 1,124 | 0.38 | -0.08 | 0.01 | -0.36 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 282.50 | 0.48 | 0.56 | 0.52 | 0.52 | -0.66 | -55.94% | 0.00 | 115 | 494 | 0.37 | -0.12 | 0.02 | -0.41 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 285.00 | 0.76 | 0.86 | 0.81 | 0.79 | -1.13 | -58.86% | 0.00 | 754 | 392 | 0.36 | -0.16 | 0.03 | -0.47 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 287.50 | 1.20 | 1.33 | 1.27 | 1.25 | -1.45 | -53.71% | 0.00 | 734 | 117 | 0.34 | -0.23 | 0.03 | -0.54 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 290.00 | 1.86 | 2.03 | 1.95 | 1.85 | -2.15 | -53.75% | 0.01 | 523 | 188 | 0.34 | -0.32 | 0.04 | -0.60 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 292.50 | 2.76 | 2.97 | 2.87 | 2.81 | -2.21 | -44.03% | 0.01 | 231 | 55 | 0.34 | -0.42 | 0.04 | -0.64 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 295.00 | 4.00 | 4.20 | 4.10 | 4.10 | -2.65 | -39.26% | 0.01 | 301 | 25 | 0.34 | -0.53 | 0.04 | -0.64 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 297.50 | 5.50 | 5.80 | 5.65 | 5.40 | -3.34 | -38.22% | 0.02 | 1,111 | 241 | 0.34 | -0.64 | 0.04 | -0.59 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 300.00 | 6.30 | 7.60 | 6.95 | 7.40 | -2.84 | -27.74% | 0.02 | 1,357 | 19 | 0.29 | -0.74 | 0.04 | -0.51 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 302.50 | 9.20 | 10.30 | 9.75 | 9.50 | -3.46 | -26.70% | 0.03 | 158 | 2 | 0.36 | -0.82 | 0.03 | -0.41 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 305.00 | 11.15 | 11.80 | 11.48 | 9.25 | -4.38 | -32.14% | 0.04 | 56 | 11 | 0.34 | -0.87 | 0.02 | -0.33 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 307.50 | 13.30 | 14.20 | 13.75 | % | 0.04 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.26 | 10/7/2025 4:00:03 PM EST | |||
| 310.00 | 15.10 | 16.60 | 15.85 | 12.20 | % | 0.05 | 7 | 0 | 0.58 | -0.94 | 0.01 | -0.21 | 10/7/2025 | 10/7/2025 4:00:03 PM EST | |
| 312.50 | 18.15 | 20.05 | 19.10 | % | 0.06 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.17 | 10/7/2025 4:00:03 PM EST | |||
| 315.00 | 20.70 | 22.50 | 21.60 | % | 0.07 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.10 | 10/7/2025 4:00:03 PM EST | |||
| 317.50 | 23.35 | 24.50 | 23.93 | 33.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.70 | -0.99 | 0.00 | -0.04 | 9/30/2025 | 10/7/2025 4:00:03 PM EST |
| 320.00 | 25.85 | 26.60 | 26.23 | 20.32 | -16.68 | -45.09% | 0.08 | 26 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 4:00:03 PM EST |
| 322.50 | 28.30 | 29.80 | 29.05 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/7/2025 4:00:03 PM EST | |||
| 325.00 | 30.70 | 32.50 | 31.60 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/7/2025 4:00:03 PM EST | |||
| 330.00 | 35.70 | 37.45 | 36.58 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/7/2025 4:00:03 PM EST | |||
| 335.00 | 40.65 | 42.50 | 41.58 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 340.00 | 45.80 | 47.55 | 46.68 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 345.00 | 50.75 | 52.20 | 51.48 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 350.00 | 55.70 | 57.55 | 56.63 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 355.00 | 60.70 | 62.20 | 61.45 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 360.00 | 65.70 | 67.55 | 66.63 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST | |||
| 365.00 | 70.85 | 72.25 | 71.55 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:03 PM EST |