Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $304.40 as of 1/12/2026 5:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 240.00 | 243.85 | 241.93 | 242.55 | 0.00 | 0.00% | 3.46 | 0 | 76 | 7.72 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/12/2026 3:59:55 PM EST |
| 75.00 | 235.00 | 238.90 | 236.95 | 174.60 | 0.00 | 0.00% | 3.16 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/12/2026 3:59:55 PM EST |
| 80.00 | 230.05 | 233.40 | 231.73 | 169.60 | 0.00 | 0.00% | 2.90 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/12/2026 3:59:55 PM EST |
| 85.00 | 225.05 | 228.80 | 226.93 | 130.65 | 0.00 | 0.00% | 2.67 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/12/2026 3:59:55 PM EST |
| 90.00 | 220.05 | 223.50 | 221.78 | 174.70 | 0.00 | 0.00% | 2.46 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/12/2026 3:59:55 PM EST |
| 95.00 | 215.05 | 218.80 | 216.93 | 127.38 | 0.00 | 0.00% | 2.28 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/12/2026 3:59:55 PM EST |
| 100.00 | 210.05 | 213.45 | 211.75 | 204.30 | 0.00 | 0.00% | 2.12 | 0 | 6 | 5.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:55 PM EST |
| 105.00 | 205.05 | 208.85 | 206.95 | 191.20 | 0.00 | 0.00% | 1.97 | 0 | 3 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/12/2026 3:59:55 PM EST |
| 110.00 | 200.05 | 203.85 | 201.95 | 196.00 | 0.00 | 0.00% | 1.84 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 3:59:55 PM EST |
| 115.00 | 195.05 | 198.50 | 196.78 | 182.55 | 0.00 | 0.00% | 1.71 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 120.00 | 190.05 | 193.45 | 191.75 | 173.00 | 0.00 | 0.00% | 1.60 | 0 | 8 | 5.48 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:55 PM EST |
| 125.00 | 185.05 | 189.05 | 187.05 | 176.02 | 0.00 | 0.00% | 1.50 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:55 PM EST |
| 130.00 | 180.05 | 183.50 | 181.78 | 176.40 | 0.00 | 0.00% | 1.40 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 3:59:55 PM EST |
| 135.00 | 175.05 | 178.50 | 176.78 | 178.45 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/12/2026 3:59:55 PM EST |
| 140.00 | 170.05 | 173.50 | 171.78 | 166.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 3:59:55 PM EST |
| 145.00 | 165.05 | 168.90 | 166.98 | 165.30 | 0.00 | 0.00% | 1.15 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/12/2026 3:59:55 PM EST |
| 150.00 | 160.05 | 163.50 | 161.78 | 146.74 | 0.00 | 0.00% | 1.08 | 0 | 27 | 3.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 155.00 | 155.05 | 158.50 | 156.78 | 149.15 | 0.00 | 0.00% | 1.01 | 0 | 21 | 3.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:55 PM EST |
| 160.00 | 150.10 | 153.50 | 151.80 | 144.90 | 0.00 | 0.00% | 0.95 | 0 | 21 | 3.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 165.00 | 145.10 | 148.50 | 146.80 | 142.92 | +3.33 | +2.39% | 0.89 | 1 | 509 | 3.82 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 170.00 | 140.10 | 143.50 | 141.80 | 141.76 | +7.30 | +5.43% | 0.83 | 2 | 28 | 3.38 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 175.00 | 135.10 | 138.50 | 136.80 | 123.29 | 0.00 | 0.00% | 0.78 | 0 | 42 | 3.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 180.00 | 130.10 | 133.55 | 131.83 | 123.59 | 0.00 | 0.00% | 0.73 | 0 | 38 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:55 PM EST |
| 185.00 | 125.10 | 128.45 | 126.78 | 120.00 | +8.12 | +7.26% | 0.69 | 2 | 564 | 3.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 190.00 | 120.10 | 123.50 | 121.80 | 115.00 | 0.00 | 0.00% | 0.64 | 0 | 295 | 3.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 195.00 | 115.10 | 118.50 | 116.80 | 105.75 | -3.83 | -3.50% | 0.60 | 2 | 509 | 2.94 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 200.00 | 110.10 | 113.50 | 111.80 | 110.00 | +3.35 | +3.15% | 0.56 | 8 | 1,896 | 2.81 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 205.00 | 105.10 | 108.90 | 107.00 | 102.12 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/12/2026 3:59:55 PM EST |
| 210.00 | 100.10 | 103.55 | 101.83 | 95.00 | 0.00 | 0.00% | 0.48 | 0 | 440 | 2.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 215.00 | 95.10 | 98.95 | 97.03 | 87.73 | 0.00 | 0.00% | 0.45 | 0 | 61 | 2.19 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:55 PM EST |
| 220.00 | 90.15 | 93.50 | 91.83 | 92.00 | +7.55 | +8.94% | 0.42 | 6 | 1,029 | 1.76 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 225.00 | 85.15 | 88.95 | 87.05 | 84.90 | +5.10 | +6.40% | 0.39 | 3 | 86 | 1.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 230.00 | 80.15 | 83.50 | 81.83 | 81.28 | +6.65 | +8.92% | 0.36 | 38 | 1,615 | 2.05 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 235.00 | 75.15 | 78.65 | 76.90 | 71.00 | 0.00 | 0.00% | 0.33 | 0 | 131 | 1.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 240.00 | 70.15 | 73.35 | 71.75 | 65.50 | +1.21 | +1.89% | 0.30 | 4 | 1,427 | 1.78 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 245.00 | 65.35 | 68.55 | 66.95 | 67.50 | +8.00 | +13.45% | 0.27 | 3 | 709 | 1.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 250.00 | 60.15 | 63.40 | 61.78 | 61.60 | +7.10 | +13.03% | 0.25 | 26 | 2,329 | 1.57 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 255.00 | 55.15 | 58.25 | 56.70 | 48.60 | -2.55 | -4.99% | 0.22 | 11 | 316 | 1.13 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 260.00 | 50.20 | 52.85 | 51.53 | 52.00 | +7.91 | +17.95% | 0.20 | 59 | 3,149 | 1.27 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 265.00 | 45.20 | 48.55 | 46.88 | 46.13 | +6.39 | +16.08% | 0.18 | 31 | 1,474 | 1.27 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 270.00 | 40.20 | 43.20 | 41.70 | 39.86 | +5.33 | +15.44% | 0.15 | 16 | 3,696 | 1.09 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 272.50 | 37.90 | 41.00 | 39.45 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 275.00 | 35.25 | 38.40 | 36.83 | 36.25 | +6.41 | +21.49% | 0.13 | 39 | 1,808 | 0.83 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 277.50 | 32.95 | 36.20 | 34.58 | 21.08 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:55 PM EST |
| 280.00 | 30.25 | 33.00 | 31.63 | 32.00 | +5.45 | +20.53% | 0.11 | 52 | 2,135 | 0.85 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 282.50 | 27.80 | 30.85 | 29.33 | 19.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 285.00 | 25.30 | 28.35 | 26.83 | 27.35 | +6.82 | +33.22% | 0.09 | 41 | 773 | 0.59 | 0.99 | 0.00 | -0.04 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 287.50 | 22.90 | 25.80 | 24.35 | 24.22 | +6.39 | +35.84% | 0.08 | 3 | 22 | 0.57 | 0.99 | 0.00 | -0.07 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 290.00 | 22.20 | 23.15 | 22.68 | 22.20 | +6.95 | +45.58% | 0.08 | 120 | 2,711 | 0.51 | 0.98 | 0.01 | -0.12 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 292.50 | 18.90 | 20.95 | 19.93 | 18.50 | +3.94 | +27.06% | 0.07 | 7 | 112 | 0.64 | 0.96 | 0.01 | -0.21 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 295.00 | 17.25 | 18.55 | 17.90 | 17.25 | +6.04 | +53.88% | 0.06 | 49 | 984 | 0.34 | 0.94 | 0.01 | -0.28 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 297.50 | 14.35 | 16.30 | 15.33 | 14.55 | +5.25 | +56.46% | 0.05 | 61 | 427 | 0.31 | 0.92 | 0.02 | -0.33 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 300.00 | 12.10 | 13.35 | 12.73 | 13.05 | +6.05 | +86.43% | 0.04 | 602 | 3,773 | 0.38 | 0.88 | 0.02 | -0.39 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 302.50 | 9.85 | 11.55 | 10.70 | 10.50 | +5.10 | +94.45% | 0.04 | 2,079 | 205 | 0.30 | 0.83 | 0.03 | -0.45 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 305.00 | 8.10 | 9.00 | 8.55 | 8.45 | +4.45 | +111.25% | 0.03 | 1,833 | 4,224 | 0.30 | 0.77 | 0.03 | -0.49 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 307.50 | 6.45 | 7.50 | 6.98 | 6.70 | +3.87 | +136.75% | 0.02 | 300 | 420 | 0.32 | 0.69 | 0.04 | -0.52 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 310.00 | 4.80 | 5.25 | 5.03 | 4.69 | +2.64 | +128.78% | 0.02 | 1,622 | 3,266 | 0.29 | 0.60 | 0.04 | -0.53 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 312.50 | 3.40 | 4.25 | 3.83 | 3.65 | +2.26 | +162.59% | 0.01 | 1,133 | 1,165 | 0.30 | 0.50 | 0.04 | -0.52 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 315.00 | 2.55 | 2.69 | 2.62 | 2.55 | +1.58 | +162.89% | 0.01 | 3,031 | 3,978 | 0.29 | 0.39 | 0.04 | -0.48 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 317.50 | 1.53 | 1.85 | 1.69 | 1.70 | +1.10 | +183.34% | 0.01 | 149 | 86 | 0.28 | 0.30 | 0.03 | -0.43 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 320.00 | 1.00 | 1.25 | 1.13 | 1.22 | +0.85 | +229.73% | 0.00 | 1,012 | 4,703 | 0.29 | 0.22 | 0.03 | -0.37 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 322.50 | 0.52 | 1.07 | 0.80 | 1.08 | +0.79 | +272.42% | 0.00 | 87 | 119 | 0.30 | 0.16 | 0.02 | -0.30 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 325.00 | 0.31 | 0.61 | 0.46 | 0.52 | +0.36 | +225.00% | 0.00 | 819 | 1,222 | 0.30 | 0.12 | 0.02 | -0.24 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 327.50 | 0.14 | 1.04 | 0.59 | 0.26 | +0.13 | +100.00% | 0.00 | 16 | 4 | 0.34 | 0.08 | 0.01 | -0.17 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 330.00 | 0.15 | 0.24 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 484 | 2,489 | 0.31 | 0.05 | 0.01 | -0.13 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 332.50 | 0.07 | 0.38 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.09 | 1/12/2026 3:59:55 PM EST | |||
| 335.00 | 0.01 | 0.39 | 0.20 | 0.11 | +0.05 | +83.34% | 0.00 | 232 | 804 | 0.34 | 0.02 | 0.00 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 340.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 41 | 1,037 | 0.35 | 0.01 | 0.00 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 345.00 | 0.01 | 0.46 | 0.24 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 399 | 0.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 350.00 | 0.03 | 0.09 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,074 | 0.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 263 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 243 | 0.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.24 | +0.23 | +2,300.00% | 0.00 | 20 | 420 | 0.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.31 | 0.16 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/12/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.63 | 0.32 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/12/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.26 | -74.29% | 0.00 | 6 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/12/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 10 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,321 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.07 | +350.00% | 0.00 | 5 | 461 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,209 | 2.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 437 | 2.31 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 382 | 2.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 337 | 2.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 523 | 2.03 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.03 | -25.00% | 0.00 | 16 | 1,172 | 1.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 699 | 1.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 770 | 1.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 1.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 7 | 571 | 2.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 715 | 1.83 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.09 | +0.06 | +200.00% | 0.00 | 5 | 561 | 2.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 2,401 | 1.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.54 | 0.27 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 2,294 | 1.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 964 | 1.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 366 | 1.17 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,628 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 2,737 | 1.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 434 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 2,306 | 1.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 37 | 1,545 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 2,352 | 0.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 803 | 0.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 99 | 2,602 | 0.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 21 | 1,158 | 0.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 270.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 71 | 3,151 | 0.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 25 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 275.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 44 | 2,843 | 0.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 277.50 | 0.05 | 0.12 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 15 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 280.00 | 0.06 | 0.21 | 0.14 | 0.17 | -0.08 | -32.00% | 0.00 | 40 | 1,346 | 0.50 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 282.50 | 0.01 | 0.38 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 2 | 314 | 0.46 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 285.00 | 0.11 | 0.25 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 135 | 3,880 | 0.45 | -0.01 | 0.00 | -0.04 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 287.50 | 0.12 | 0.26 | 0.19 | 0.17 | -0.31 | -64.59% | 0.00 | 200 | 452 | 0.45 | -0.01 | 0.00 | -0.07 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 290.00 | 0.17 | 0.38 | 0.28 | 0.24 | -0.40 | -62.50% | 0.00 | 197 | 6,623 | 0.42 | -0.02 | 0.01 | -0.12 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 292.50 | 0.05 | 0.77 | 0.41 | 0.25 | -0.60 | -70.59% | 0.00 | 176 | 219 | 0.39 | -0.04 | 0.01 | -0.21 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 295.00 | 0.32 | 0.39 | 0.36 | 0.39 | -0.76 | -66.09% | 0.00 | 158 | 1,127 | 0.37 | -0.06 | 0.01 | -0.28 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 297.50 | 0.37 | 1.08 | 0.73 | 0.51 | -1.12 | -68.72% | 0.00 | 124 | 186 | 0.38 | -0.08 | 0.02 | -0.33 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 300.00 | 0.65 | 0.70 | 0.68 | 0.65 | -1.67 | -71.99% | 0.00 | 679 | 1,642 | 0.34 | -0.12 | 0.02 | -0.39 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 302.50 | 0.80 | 1.02 | 0.91 | 0.95 | -2.25 | -70.32% | 0.00 | 489 | 152 | 0.31 | -0.17 | 0.03 | -0.45 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 305.00 | 1.30 | 1.66 | 1.48 | 1.40 | -3.15 | -69.24% | 0.00 | 450 | 766 | 0.32 | -0.23 | 0.03 | -0.49 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 307.50 | 1.77 | 2.40 | 2.09 | 2.06 | -3.64 | -63.86% | 0.01 | 79 | 66 | 0.31 | -0.31 | 0.04 | -0.52 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 310.00 | 2.66 | 3.00 | 2.83 | 3.00 | -4.30 | -58.91% | 0.01 | 151 | 610 | 0.30 | -0.40 | 0.04 | -0.53 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 312.50 | 3.65 | 4.20 | 3.93 | 4.24 | -6.86 | -61.81% | 0.01 | 66 | 1 | 0.29 | -0.50 | 0.04 | -0.52 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 315.00 | 4.25 | 6.35 | 5.30 | 5.55 | -5.97 | -51.83% | 0.02 | 25 | 1,546 | 0.29 | -0.61 | 0.04 | -0.48 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 317.50 | 6.00 | 8.00 | 7.00 | % | 0.02 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.43 | 1/12/2026 3:59:55 PM EST | |||
| 320.00 | 8.25 | 10.50 | 9.38 | 8.95 | -4.95 | -35.62% | 0.03 | 48 | 1,096 | 0.40 | -0.78 | 0.03 | -0.37 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 322.50 | 10.60 | 12.80 | 11.70 | % | 0.04 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.30 | 1/12/2026 3:59:55 PM EST | |||
| 325.00 | 12.50 | 15.10 | 13.80 | 27.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.88 | 0.02 | -0.24 | 1/5/2026 | 1/12/2026 3:59:55 PM EST |
| 327.50 | 14.45 | 17.70 | 16.08 | % | 0.05 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.17 | 1/12/2026 3:59:55 PM EST | |||
| 330.00 | 17.45 | 19.90 | 18.68 | 32.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.95 | 0.01 | -0.13 | 12/31/2025 | 1/12/2026 3:59:55 PM EST |
| 332.50 | 20.05 | 22.35 | 21.20 | % | 0.06 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.09 | 1/12/2026 3:59:55 PM EST | |||
| 335.00 | 22.40 | 24.80 | 23.60 | 36.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 340.00 | 27.25 | 30.00 | 28.63 | 41.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 1/12/2026 3:59:55 PM EST |
| 345.00 | 31.55 | 35.00 | 33.28 | 46.97 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:55 PM EST |
| 350.00 | 36.15 | 40.00 | 38.08 | 60.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:55 PM EST |
| 355.00 | 41.25 | 45.00 | 43.13 | 52.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:55 PM EST |
| 360.00 | 46.25 | 50.00 | 48.13 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 365.00 | 51.25 | 55.00 | 53.13 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 370.00 | 56.20 | 60.00 | 58.10 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 375.00 | 61.25 | 65.00 | 63.13 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 380.00 | 66.05 | 70.00 | 68.03 | 70.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:55 PM EST |
| 385.00 | 71.30 | 75.00 | 73.15 | 75.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:55 PM EST |
| 390.00 | 76.20 | 80.00 | 78.10 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 395.00 | 81.45 | 85.00 | 83.23 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 400.00 | 86.25 | 90.00 | 88.13 | 90.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/12/2026 3:59:55 PM EST |
| 405.00 | 91.35 | 95.00 | 93.18 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 410.00 | 96.20 | 100.00 | 98.10 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 415.00 | 101.50 | 105.00 | 103.25 | 111.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/12/2026 3:59:55 PM EST |
| 420.00 | 106.20 | 110.00 | 108.10 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 425.00 | 111.30 | 115.00 | 113.15 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 430.00 | 116.15 | 120.00 | 118.08 | 180.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/12/2026 3:59:55 PM EST |