Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $103.27 as of 1/7/2026 6:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 102.70 | 106.65 | 104.68 | 102.86 | 0.00 | 0.00% | 34.89 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 101.00 | 104.85 | 102.93 | 127.50 | 0.00 | 0.00% | 20.59 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:01 PM EST |
| 8.00 | 97.80 | 101.80 | 99.80 | 88.00 | 0.00 | 0.00% | 12.47 | 0 | 267 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 9.00 | 96.80 | 100.65 | 98.73 | 78.68 | 0.00 | 0.00% | 10.97 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 95.80 | 99.85 | 97.83 | 79.25 | 0.00 | 0.00% | 9.78 | 0 | 903 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 11.00 | 94.80 | 98.70 | 96.75 | 77.02 | 0.00 | 0.00% | 8.80 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 12.00 | 94.20 | 97.65 | 95.93 | 96.20 | +11.10 | +13.05% | 7.99 | 1 | 498 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 13.00 | 92.80 | 96.75 | 94.78 | 79.71 | 0.00 | 0.00% | 7.29 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 14.00 | 91.80 | 95.65 | 93.73 | 80.48 | 0.00 | 0.00% | 6.70 | 0 | 72 | 9.70 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 91.10 | 94.00 | 92.55 | 96.38 | +10.78 | +12.60% | 6.17 | 1 | 453 | 8.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 16.00 | 89.80 | 94.05 | 91.93 | 83.45 | 0.00 | 0.00% | 5.75 | 0 | 57 | 9.01 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 17.00 | 88.80 | 92.65 | 90.73 | 84.50 | 0.00 | 0.00% | 5.34 | 0 | 329 | 8.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 18.00 | 87.80 | 91.65 | 89.73 | 83.40 | 0.00 | 0.00% | 4.99 | 0 | 172 | 8.53 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 19.00 | 86.80 | 90.65 | 88.73 | 67.93 | 0.00 | 0.00% | 4.67 | 0 | 90 | 8.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 20.00 | 85.80 | 89.85 | 87.83 | 75.75 | 0.00 | 0.00% | 4.39 | 0 | 3,458 | 8.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 21.00 | 84.80 | 88.85 | 86.83 | 70.56 | 0.00 | 0.00% | 4.13 | 0 | 2,206 | 7.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 22.00 | 83.80 | 87.85 | 85.83 | 66.91 | 0.00 | 0.00% | 3.90 | 0 | 2,488 | 7.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 23.00 | 82.80 | 86.85 | 84.83 | 72.35 | 0.00 | 0.00% | 3.69 | 0 | 143 | 7.33 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 24.00 | 82.15 | 85.75 | 83.95 | 63.51 | 0.00 | 0.00% | 3.50 | 0 | 45 | 7.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 25.00 | 82.40 | 84.70 | 83.55 | 72.22 | 0.00 | 0.00% | 3.34 | 0 | 6,702 | 6.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 26.00 | 80.15 | 83.65 | 81.90 | 66.08 | 0.00 | 0.00% | 3.15 | 0 | 82 | 6.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 27.00 | 79.20 | 82.05 | 80.63 | 75.00 | 0.00 | 0.00% | 2.99 | 0 | 3,484 | 6.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 28.00 | 78.10 | 81.65 | 79.88 | 64.40 | 0.00 | 0.00% | 2.85 | 0 | 1,530 | 6.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 29.00 | 76.80 | 80.75 | 78.78 | 74.78 | 0.00 | 0.00% | 2.72 | 0 | 73 | 6.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:01 PM EST |
| 30.00 | 75.85 | 79.65 | 77.75 | 82.00 | +12.85 | +18.59% | 2.59 | 2 | 6,161 | 6.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 31.00 | 75.10 | 78.70 | 76.90 | 69.90 | 0.00 | 0.00% | 2.48 | 0 | 121 | 5.95 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 32.00 | 73.85 | 77.70 | 75.78 | 77.33 | +12.11 | +18.57% | 2.37 | 1 | 769 | 5.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 33.00 | 73.20 | 76.70 | 74.95 | 78.22 | +10.83 | +16.08% | 2.27 | 1 | 404 | 5.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 34.00 | 71.80 | 75.70 | 73.75 | 77.23 | +10.72 | +16.12% | 2.17 | 1 | 836 | 5.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 71.20 | 74.70 | 72.95 | 75.83 | +7.48 | +10.95% | 2.08 | 1 | 3,263 | 5.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 36.00 | 70.20 | 73.55 | 71.88 | 73.00 | +18.03 | +32.80% | 2.00 | 2 | 127 | 5.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 37.00 | 68.70 | 72.70 | 70.70 | 65.00 | 0.00 | 0.00% | 1.91 | 0 | 808 | 5.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 38.00 | 67.75 | 71.55 | 69.65 | 61.67 | 0.00 | 0.00% | 1.83 | 0 | 147 | 4.98 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 39.00 | 67.20 | 70.55 | 68.88 | 62.60 | 0.00 | 0.00% | 1.77 | 0 | 580 | 4.87 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 40.00 | 66.20 | 69.70 | 67.95 | 71.09 | +11.29 | +18.88% | 1.70 | 5 | 1,191 | 4.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 41.00 | 64.85 | 68.75 | 66.80 | 43.59 | 0.00 | 0.00% | 1.63 | 0 | 84 | 4.66 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 42.00 | 63.85 | 67.70 | 65.78 | 44.70 | 0.00 | 0.00% | 1.57 | 0 | 431 | 4.65 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 43.00 | 63.20 | 66.55 | 64.88 | 53.90 | 0.00 | 0.00% | 1.51 | 0 | 132 | 4.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 44.00 | 61.85 | 65.70 | 63.78 | 40.62 | 0.00 | 0.00% | 1.45 | 0 | 1,083 | 4.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:01 PM EST |
| 45.00 | 61.25 | 64.40 | 62.83 | 55.52 | 0.00 | 0.00% | 1.40 | 0 | 464 | 4.14 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 46.00 | 60.80 | 63.70 | 62.25 | 58.05 | -1.65 | -2.77% | 1.35 | 1 | 178 | 4.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 47.00 | 60.15 | 62.70 | 61.43 | 57.20 | 0.00 | 0.00% | 1.31 | 0 | 702 | 4.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 48.00 | 57.85 | 61.70 | 59.78 | 56.29 | 0.00 | 0.00% | 1.25 | 0 | 160 | 4.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 49.00 | 57.90 | 60.70 | 59.30 | 51.00 | 0.00 | 0.00% | 1.21 | 0 | 951 | 3.97 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 50.00 | 56.75 | 59.70 | 58.23 | 61.00 | +8.00 | +15.10% | 1.16 | 35 | 1,057 | 3.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 52.45 | 54.70 | 53.58 | 55.65 | +10.70 | +23.81% | 0.97 | 3 | 857 | 3.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 47.45 | 49.75 | 48.60 | 51.61 | +11.66 | +29.19% | 0.81 | 3 | 1,369 | 3.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 42.45 | 44.75 | 43.60 | 37.17 | 0.00 | 0.00% | 0.67 | 0 | 2,486 | 2.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 36.30 | 39.80 | 38.05 | 40.48 | +10.58 | +35.39% | 0.54 | 7 | 1,305 | 2.46 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 32.05 | 33.85 | 32.95 | 35.00 | +5.00 | +16.67% | 0.44 | 53 | 898 | 1.82 | 0.99 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 76.00 | 30.95 | 33.75 | 32.35 | 28.52 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.10 | 0.98 | 0.00 | -0.04 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 77.00 | 30.00 | 32.80 | 31.40 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.05 | 0.98 | 0.00 | -0.04 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 78.00 | 29.40 | 31.80 | 30.60 | 27.11 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.00 | 0.98 | 0.00 | -0.05 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 79.00 | 27.80 | 30.85 | 29.33 | 25.50 | % | 0.37 | 1 | 0 | 1.95 | 0.97 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST | |
| 80.00 | 27.50 | 29.05 | 28.28 | 30.00 | +6.00 | +25.00% | 0.35 | 38 | 1,146 | 1.63 | 0.97 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 81.00 | 26.40 | 28.95 | 27.68 | 26.98 | +6.11 | +29.28% | 0.34 | 1 | 2 | 1.87 | 0.96 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 82.00 | 25.05 | 28.00 | 26.53 | 19.10 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.82 | 0.95 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 83.00 | 23.90 | 27.05 | 25.48 | 18.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.78 | 0.95 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 84.00 | 23.70 | 26.15 | 24.93 | 27.91 | +4.36 | +18.52% | 0.30 | 3 | 7 | 1.18 | 0.94 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 22.55 | 24.10 | 23.33 | 27.09 | +8.87 | +48.69% | 0.27 | 121 | 2,538 | 1.40 | 0.93 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 86.00 | 21.65 | 24.45 | 23.05 | 22.50 | +2.59 | +13.01% | 0.27 | 2 | 23 | 1.71 | 0.92 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 87.00 | 20.75 | 22.90 | 21.83 | 25.00 | +9.22 | +58.43% | 0.25 | 1 | 35 | 1.02 | 0.91 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 88.00 | 19.55 | 21.85 | 20.70 | 23.77 | +9.12 | +62.26% | 0.24 | 1 | 17 | 1.44 | 0.90 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 89.00 | 18.55 | 21.80 | 20.18 | 22.78 | +8.78 | +62.72% | 0.23 | 1 | 96 | 1.61 | 0.89 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 18.20 | 20.00 | 19.10 | 19.20 | +3.46 | +21.99% | 0.21 | 363 | 4,058 | 1.08 | 0.87 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 91.00 | 16.80 | 20.15 | 18.48 | 18.97 | +7.34 | +63.12% | 0.20 | 5 | 132 | 1.06 | 0.86 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 92.00 | 16.40 | 19.30 | 17.85 | 17.04 | +4.42 | +35.03% | 0.19 | 2 | 73 | 1.15 | 0.84 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 93.00 | 14.60 | 18.50 | 16.55 | 19.41 | +8.95 | +85.57% | 0.18 | 2 | 44 | 1.52 | 0.83 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 94.00 | 14.15 | 17.75 | 15.95 | 17.55 | +7.79 | +79.82% | 0.17 | 2 | 435 | 1.06 | 0.81 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 13.85 | 17.00 | 15.43 | 17.50 | +5.48 | +45.60% | 0.16 | 60 | 2,055 | 1.13 | 0.80 | 0.02 | -0.29 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 96.00 | 12.90 | 16.30 | 14.60 | 16.89 | +5.24 | +44.98% | 0.15 | 16 | 54 | 1.12 | 0.78 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 97.00 | 12.50 | 14.65 | 13.58 | 16.50 | +5.44 | +49.19% | 0.14 | 20 | 165 | 1.07 | 0.76 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 98.00 | 11.50 | 14.60 | 13.05 | 14.42 | +6.89 | +91.51% | 0.13 | 98 | 248 | 1.10 | 0.74 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 99.00 | 10.85 | 13.65 | 12.25 | 14.72 | +5.72 | +63.56% | 0.12 | 6 | 51 | 1.08 | 0.72 | 0.02 | -0.34 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 10.30 | 12.45 | 11.38 | 10.67 | +1.66 | +18.43% | 0.11 | 1,218 | 3,918 | 1.04 | 0.70 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 101.00 | 9.15 | 12.85 | 11.00 | 11.90 | +3.03 | +34.16% | 0.11 | 4 | 19 | 1.08 | 0.68 | 0.02 | -0.36 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 102.00 | 9.55 | 11.65 | 10.60 | 13.55 | +5.90 | +77.13% | 0.10 | 63 | 160 | 1.12 | 0.66 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 103.00 | 8.30 | 10.75 | 9.53 | 10.09 | +2.39 | +31.04% | 0.09 | 5 | 67 | 1.04 | 0.64 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 104.00 | 7.80 | 11.25 | 9.53 | 10.77 | +4.82 | +81.01% | 0.09 | 13 | 32 | 1.13 | 0.62 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 8.20 | 9.00 | 8.60 | 8.45 | +1.85 | +28.03% | 0.08 | 263 | 3,932 | 1.07 | 0.59 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 106.00 | 6.05 | 10.05 | 8.05 | 9.72 | +3.91 | +67.30% | 0.08 | 48 | 38 | 1.07 | 0.57 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 107.00 | 6.35 | 8.95 | 7.65 | 9.40 | +4.40 | +88.00% | 0.07 | 619 | 620 | 1.08 | 0.55 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 108.00 | 5.70 | 9.25 | 7.48 | 8.69 | +3.00 | +52.73% | 0.07 | 116 | 37 | 1.12 | 0.53 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 109.00 | 4.50 | 7.75 | 6.13 | 6.75 | +2.91 | +75.79% | 0.06 | 83 | 65 | 0.99 | 0.51 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 5.50 | 6.50 | 6.00 | 6.11 | +1.31 | +27.30% | 0.05 | 871 | 2,561 | 1.03 | 0.48 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 4.05 | 4.45 | 4.25 | 4.45 | +0.45 | +11.25% | 0.04 | 3,883 | 3,139 | 1.05 | 0.38 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 2.87 | 3.25 | 3.06 | 2.95 | +0.43 | +17.07% | 0.03 | 1,444 | 3,328 | 1.07 | 0.28 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 1.90 | 2.38 | 2.14 | 1.95 | +0.50 | +34.49% | 0.02 | 569 | 2,406 | 1.09 | 0.20 | 0.02 | -0.27 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 1.07 | 1.55 | 1.31 | 1.32 | +0.02 | +1.54% | 0.01 | 405 | 1,779 | 1.07 | 0.14 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 0.29 | 1.54 | 0.92 | 1.35 | +0.59 | +77.64% | 0.01 | 106 | 391 | 1.06 | 0.09 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 0.50 | 1.15 | 0.83 | 0.67 | +0.17 | +34.00% | 0.01 | 1,304 | 9,485 | 1.18 | 0.06 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 0.70 | 0.43 | 0.62 | +0.26 | +72.23% | 0.00 | 821 | 1,290 | 1.10 | 0.04 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 0.30 | 0.58 | 0.44 | 0.35 | +0.14 | +66.67% | 0.00 | 85 | 4,892 | 1.23 | 0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 0.06 | 0.40 | 0.23 | 0.33 | +0.18 | +120.00% | 0.00 | 20 | 315 | 1.14 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 0.07 | 0.13 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 758 | 3,018 | 1.10 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 41 | 242 | 1.20 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 74 | 1,610 | 1.14 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 129 | 529 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.30 | -88.24% | 0.00 | 1 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,543 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1,416 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,476 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,768 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,999 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/7/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/7/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6,450 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,255 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 4.25 | 2.13 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,162 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 1,804 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,741 | 2.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 412 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 703 | 6.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 445 | 6.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.62 | 1.31 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6,021 | 5.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 2.62 | 1.31 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 301 | 5.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 201 | 5.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 505 | 5.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,850 | 2.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 3.60 | 1.80 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 470 | 5.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,864 | 2.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 3.60 | 1.80 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1,590 | 5.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 798 | 1.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 2.72 | 1.36 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 64 | 4.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 2.57 | 1.29 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 246 | 4.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 6,712 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,049 | 14,239 | 1.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 19 | 2,517 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 58 | 4,093 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 909 | 5,323 | 1.21 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 269 | 1,819 | 1.15 | -0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 76.00 | 0.05 | 0.81 | 0.43 | 0.12 | -0.41 | -77.36% | 0.01 | 2 | 19 | 1.28 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 77.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.19 | -39.59% | 0.00 | 2 | 65 | 1.20 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 78.00 | 0.02 | 0.69 | 0.36 | 0.28 | -0.16 | -36.37% | 0.00 | 21 | 18 | 1.12 | -0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 79.00 | 0.17 | 0.44 | 0.31 | 0.40 | -0.22 | -35.49% | 0.00 | 16 | 73 | 1.15 | -0.03 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 0.21 | 0.32 | 0.27 | 0.26 | -0.29 | -52.73% | 0.00 | 226 | 3,786 | 1.09 | -0.03 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 81.00 | 0.01 | 0.78 | 0.40 | 0.28 | -0.57 | -67.06% | 0.00 | 220 | 239 | 1.01 | -0.04 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 82.00 | 0.01 | 0.93 | 0.47 | 0.36 | -0.44 | -55.00% | 0.01 | 2 | 98 | 1.00 | -0.05 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 83.00 | 0.01 | 1.05 | 0.53 | 0.52 | -0.68 | -56.67% | 0.01 | 6 | 65 | 0.99 | -0.05 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 84.00 | 0.39 | 1.00 | 0.70 | 0.44 | -0.56 | -56.00% | 0.01 | 9 | 80 | 1.15 | -0.06 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.59 | -0.47 | -44.34% | 0.01 | 216 | 2,353 | 1.09 | -0.07 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 86.00 | 0.45 | 1.35 | 0.90 | 0.68 | -0.97 | -58.79% | 0.01 | 236 | 289 | 1.14 | -0.08 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 87.00 | 0.70 | 1.38 | 1.04 | 0.63 | -1.12 | -64.00% | 0.01 | 14 | 81 | 1.15 | -0.09 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 88.00 | 0.53 | 1.40 | 0.97 | 0.75 | -0.99 | -56.90% | 0.01 | 85 | 371 | 1.08 | -0.10 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 89.00 | 0.60 | 1.24 | 0.92 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.02 | -0.11 | 0.01 | -0.20 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 0.89 | 1.30 | 1.10 | 1.10 | -0.91 | -45.28% | 0.01 | 272 | 2,112 | 1.04 | -0.13 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 91.00 | 0.31 | 2.05 | 1.18 | 0.99 | -1.81 | -64.65% | 0.01 | 7 | 39 | 0.98 | -0.14 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 92.00 | 0.51 | 2.27 | 1.39 | 1.31 | -0.94 | -41.78% | 0.02 | 46 | 74 | 1.00 | -0.16 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 93.00 | 0.52 | 2.59 | 1.56 | 1.50 | -1.51 | -50.17% | 0.02 | 14 | 52 | 0.99 | -0.17 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 94.00 | 0.92 | 2.40 | 1.66 | 1.67 | -2.63 | -61.17% | 0.02 | 26 | 180 | 0.99 | -0.19 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 2.05 | 2.49 | 2.27 | 2.26 | -0.60 | -20.98% | 0.02 | 409 | 4,680 | 1.08 | -0.20 | 0.02 | -0.29 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 96.00 | 1.45 | 4.15 | 2.80 | 2.00 | -2.27 | -53.17% | 0.03 | 94 | 45 | 1.12 | -0.22 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 97.00 | 2.54 | 3.40 | 2.97 | 2.45 | -2.01 | -45.07% | 0.03 | 61 | 13 | 1.11 | -0.24 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 98.00 | 2.05 | 3.10 | 2.58 | 3.05 | -3.05 | -50.00% | 0.03 | 12 | 62 | 0.97 | -0.26 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 99.00 | 2.25 | 4.75 | 3.50 | 2.60 | -4.00 | -60.61% | 0.04 | 5 | 31 | 1.08 | -0.28 | 0.02 | -0.34 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.40 | -26.93% | 0.04 | 394 | 1,949 | 1.08 | -0.30 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 101.00 | 3.85 | 4.85 | 4.35 | 3.35 | -2.43 | -42.05% | 0.04 | 22 | 2 | 1.09 | -0.32 | 0.02 | -0.36 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 102.00 | 4.20 | 5.25 | 4.73 | 4.10 | -3.35 | -44.97% | 0.05 | 57 | 6 | 1.11 | -0.34 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 103.00 | 2.81 | 7.10 | 4.96 | 4.20 | -4.79 | -53.29% | 0.05 | 9 | 31 | 1.07 | -0.36 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 104.00 | 5.05 | 6.20 | 5.63 | 4.55 | -5.12 | -52.95% | 0.05 | 21 | 13 | 1.11 | -0.38 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 5.55 | 5.95 | 5.75 | 5.71 | -1.79 | -23.87% | 0.05 | 86 | 1,261 | 1.06 | -0.41 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 106.00 | 5.85 | 7.45 | 6.65 | 4.96 | -5.99 | -54.71% | 0.06 | 56 | 2 | 1.12 | -0.43 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 107.00 | 6.35 | 8.10 | 7.23 | 6.89 | -2.50 | -26.63% | 0.07 | 6 | 22 | 1.13 | -0.45 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 108.00 | 5.40 | 9.50 | 7.45 | 6.85 | -4.39 | -39.06% | 0.07 | 6 | 2 | 1.09 | -0.47 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 109.00 | 6.15 | 8.40 | 7.28 | 6.03 | -4.91 | -44.89% | 0.07 | 2 | 1 | 0.98 | -0.49 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 8.05 | 8.65 | 8.35 | 8.25 | -4.19 | -33.69% | 0.08 | 268 | 2,009 | 1.05 | -0.52 | 0.02 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 11.20 | 12.85 | 12.03 | 9.57 | -6.60 | -40.82% | 0.10 | 27 | 1,775 | 1.13 | -0.62 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 13.55 | 16.50 | 15.03 | 15.10 | -5.60 | -27.06% | 0.13 | 26 | 778 | 1.01 | -0.72 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 17.15 | 20.50 | 18.83 | 17.35 | -7.27 | -29.53% | 0.15 | 91 | 1,233 | 1.29 | -0.80 | 0.02 | -0.27 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 21.55 | 24.70 | 23.13 | 21.15 | -5.44 | -20.46% | 0.18 | 4 | 372 | 1.30 | -0.86 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 26.65 | 29.25 | 27.95 | 27.50 | -4.00 | -12.70% | 0.21 | 1 | 404 | 1.36 | -0.91 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 30.80 | 33.80 | 32.30 | 30.58 | -12.24 | -28.59% | 0.23 | 1 | 157 | 1.38 | -0.94 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 35.75 | 38.65 | 37.20 | 50.90 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.46 | -0.96 | 0.00 | -0.08 | 12/15/2025 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 40.65 | 43.50 | 42.08 | 39.00 | -22.90 | -37.00% | 0.28 | 10 | 7 | 1.53 | -0.98 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 45.60 | 48.35 | 46.98 | 54.48 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.58 | -0.99 | 0.00 | -0.03 | 12/10/2025 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 50.55 | 53.25 | 51.90 | 79.10 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.64 | -0.99 | 0.00 | -0.02 | 12/17/2025 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 55.50 | 58.55 | 57.03 | 71.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.85 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 60.50 | 63.50 | 62.00 | 67.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 65.50 | 68.85 | 67.18 | 65.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 70.50 | 74.25 | 72.38 | 86.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 75.50 | 79.20 | 77.35 | 91.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 80.50 | 83.85 | 82.18 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 195.00 | 85.50 | 89.30 | 87.40 | 79.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 90.50 | 94.30 | 92.40 | 74.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 100.50 | 104.30 | 102.40 | % | 0.49 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 220.00 | 110.50 | 114.30 | 112.40 | 125.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:01 PM EST |