Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $89.99 as of 11/21/2025 8:28:08 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 | 85.10 | 88.80 | 86.95 | 139.63 | 0.00 | 0.00% | 28.98 | 0 | 32 | 7.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 83.10 | 87.00 | 85.05 | 127.50 | 0.00 | 0.00% | 17.01 | 0 | 82 | 6.27 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 80.10 | 84.20 | 82.15 | 103.00 | 0.00 | 0.00% | 10.27 | 0 | 304 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 79.20 | 83.40 | 81.30 | 70.40 | 0.00 | 0.00% | 9.03 | 0 | 88 | 4.52 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 78.00 | 82.00 | 80.00 | 100.81 | 0.00 | 0.00% | 8.00 | 0 | 903 | 4.35 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 77.10 | 81.50 | 79.30 | 79.30 | 0.00 | 0.00% | 7.21 | 0 | 60 | 4.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 76.30 | 80.30 | 78.30 | 88.83 | 0.00 | 0.00% | 6.52 | 0 | 510 | 4.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 75.20 | 79.50 | 77.35 | 68.40 | 0.00 | 0.00% | 5.95 | 0 | 47 | 3.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:51 PM EST |
| 14.00 | 74.20 | 78.30 | 76.25 | 72.60 | -5.45 | -6.99% | 5.45 | 3 | 72 | 3.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 73.90 | 77.10 | 75.50 | 79.06 | -46.64 | -37.11% | 5.03 | 1 | 602 | 3.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 16.00 | 72.00 | 76.40 | 74.20 | 87.20 | 0.00 | 0.00% | 4.64 | 0 | 58 | 3.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 71.10 | 75.10 | 73.10 | 122.35 | 0.00 | 0.00% | 4.30 | 0 | 331 | 3.33 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 18.00 | 70.20 | 74.30 | 72.25 | 89.27 | 0.00 | 0.00% | 4.01 | 0 | 175 | 3.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:51 PM EST |
| 19.00 | 69.20 | 73.50 | 71.35 | 56.10 | 0.00 | 0.00% | 3.76 | 0 | 94 | 3.10 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 69.00 | 72.20 | 70.60 | 76.30 | 0.00 | 0.00% | 3.53 | 0 | 3,524 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 21.00 | 68.00 | 71.20 | 69.60 | 110.50 | 0.00 | 0.00% | 3.31 | 0 | 2,208 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 67.00 | 70.20 | 68.60 | 82.93 | 0.00 | 0.00% | 3.12 | 0 | 2,990 | 2.77 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 23.00 | 66.00 | 68.80 | 67.40 | 86.25 | 0.00 | 0.00% | 2.93 | 0 | 143 | 2.52 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:51 PM EST |
| 24.00 | 65.00 | 68.20 | 66.60 | 57.28 | -24.07 | -29.59% | 2.77 | 5 | 57 | 2.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 25.00 | 64.20 | 66.40 | 65.30 | 84.06 | 0.00 | 0.00% | 2.61 | 0 | 6,755 | 2.20 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 26.00 | 62.40 | 66.30 | 64.35 | 64.81 | 0.00 | 0.00% | 2.47 | 0 | 93 | 2.48 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 11/21/2025 3:59:51 PM EST |
| 27.00 | 62.20 | 65.30 | 63.75 | 59.55 | -25.61 | -30.08% | 2.36 | 1 | 3,589 | 2.41 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 28.00 | 61.20 | 64.40 | 62.80 | 61.50 | 0.00 | 0.00% | 2.24 | 0 | 1,703 | 0.00 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 3:59:51 PM EST |
| 29.00 | 60.30 | 63.50 | 61.90 | 63.79 | 0.00 | 0.00% | 2.13 | 0 | 91 | 0.00 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 11/21/2025 3:59:51 PM EST |
| 30.00 | 59.20 | 62.50 | 60.85 | 49.02 | -20.98 | -29.98% | 2.03 | 100 | 7,501 | 2.27 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 31.00 | 58.30 | 60.80 | 59.55 | 59.25 | -22.63 | -27.64% | 1.92 | 1 | 123 | 1.99 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 32.00 | 57.40 | 60.50 | 58.95 | 105.21 | 0.00 | 0.00% | 1.84 | 0 | 776 | 2.14 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 33.00 | 56.40 | 59.50 | 57.95 | 95.02 | 0.00 | 0.00% | 1.76 | 0 | 419 | 2.09 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 11/21/2025 3:59:51 PM EST |
| 34.00 | 55.80 | 58.50 | 57.15 | 47.75 | -47.34 | -49.79% | 1.68 | 1 | 872 | 2.03 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 35.00 | 54.50 | 57.10 | 55.80 | 55.00 | -13.94 | -20.22% | 1.59 | 26 | 3,337 | 1.87 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 36.00 | 53.70 | 56.40 | 55.05 | 50.30 | -14.85 | -22.80% | 1.53 | 1 | 100 | 1.90 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 37.00 | 52.60 | 55.90 | 54.25 | 41.40 | -23.60 | -36.31% | 1.47 | 1 | 857 | 1.97 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 38.00 | 52.20 | 54.50 | 53.35 | 45.18 | -54.82 | -54.82% | 1.40 | 5 | 165 | 1.82 | 0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 39.00 | 50.90 | 53.40 | 52.15 | 55.60 | 0.00 | 0.00% | 1.34 | 0 | 585 | 1.75 | 0.97 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 40.00 | 50.30 | 52.60 | 51.45 | 50.00 | -13.51 | -21.28% | 1.29 | 1 | 1,326 | 1.75 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 41.00 | 49.00 | 51.60 | 50.30 | 28.28 | 0.00 | 0.00% | 1.23 | 0 | 84 | 1.70 | 0.97 | 0.00 | -0.03 | 9/24/2025 | 11/21/2025 3:59:51 PM EST |
| 42.00 | 48.50 | 51.30 | 49.90 | 94.90 | 0.00 | 0.00% | 1.19 | 0 | 434 | 1.41 | 0.96 | 0.00 | -0.04 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 43.00 | 47.20 | 50.00 | 48.60 | 72.83 | 0.00 | 0.00% | 1.13 | 0 | 138 | 1.70 | 0.96 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 44.00 | 46.90 | 49.10 | 48.00 | 46.30 | -4.25 | -8.41% | 1.09 | 3 | 1,080 | 1.43 | 0.96 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 45.00 | 45.60 | 48.00 | 46.80 | 86.10 | 0.00 | 0.00% | 1.04 | 0 | 527 | 1.30 | 0.95 | 0.00 | -0.04 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 46.00 | 44.60 | 47.50 | 46.05 | 86.85 | 0.00 | 0.00% | 1.00 | 0 | 179 | 1.31 | 0.95 | 0.00 | -0.05 | 10/30/2025 | 11/21/2025 3:59:51 PM EST |
| 47.00 | 43.70 | 46.30 | 45.00 | 63.92 | 0.00 | 0.00% | 0.96 | 0 | 703 | 1.28 | 0.94 | 0.00 | -0.05 | 10/27/2025 | 11/21/2025 3:59:51 PM EST |
| 48.00 | 42.80 | 45.60 | 44.20 | 62.18 | 0.00 | 0.00% | 0.92 | 0 | 170 | 1.29 | 0.94 | 0.00 | -0.05 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 49.00 | 41.40 | 44.90 | 43.15 | 79.48 | 0.00 | 0.00% | 0.88 | 0 | 952 | 1.60 | 0.93 | 0.00 | -0.06 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 50.00 | 41.10 | 44.20 | 42.65 | 39.40 | -9.95 | -20.17% | 0.85 | 2 | 1,307 | 1.32 | 0.93 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 55.00 | 37.00 | 39.50 | 38.25 | 37.00 | -4.30 | -10.42% | 0.70 | 51 | 1,022 | 1.27 | 0.90 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 60.00 | 33.20 | 36.30 | 34.75 | 34.05 | -11.45 | -25.17% | 0.58 | 45 | 1,434 | 1.30 | 0.86 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 65.00 | 30.30 | 32.20 | 31.25 | 22.10 | -26.86 | -54.87% | 0.48 | 8 | 3,170 | 1.29 | 0.82 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 70.00 | 26.70 | 28.80 | 27.75 | 27.57 | -7.68 | -21.79% | 0.40 | 63 | 1,516 | 1.26 | 0.78 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 75.00 | 23.20 | 26.70 | 24.95 | 25.20 | -2.36 | -8.57% | 0.33 | 30 | 746 | 1.26 | 0.74 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 80.00 | 21.20 | 22.50 | 21.85 | 21.20 | -12.80 | -37.65% | 0.27 | 1,033 | 908 | 1.23 | 0.69 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 85.00 | 19.30 | 20.00 | 19.65 | 19.58 | -7.12 | -26.67% | 0.23 | 368 | 671 | 1.24 | 0.65 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 90.00 | 17.30 | 17.80 | 17.55 | 17.60 | -1.65 | -8.58% | 0.20 | 220 | 913 | 1.25 | 0.60 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 95.00 | 15.40 | 16.30 | 15.85 | 15.30 | -2.60 | -14.53% | 0.17 | 74 | 586 | 1.26 | 0.56 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 100.00 | 13.30 | 14.50 | 13.90 | 13.82 | -1.95 | -12.37% | 0.14 | 310 | 1,561 | 1.24 | 0.51 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 105.00 | 12.00 | 12.50 | 12.25 | 12.00 | -1.45 | -10.79% | 0.12 | 641 | 1,078 | 1.24 | 0.47 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 110.00 | 10.70 | 12.10 | 11.40 | 10.30 | -2.65 | -20.47% | 0.10 | 42 | 929 | 1.27 | 0.43 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 115.00 | 9.50 | 9.80 | 9.65 | 9.50 | -1.50 | -13.64% | 0.08 | 1,294 | 1,460 | 1.24 | 0.40 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 120.00 | 8.30 | 8.90 | 8.60 | 8.50 | -1.61 | -15.93% | 0.07 | 209 | 1,538 | 1.24 | 0.37 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 125.00 | 7.50 | 7.90 | 7.70 | 7.60 | -1.47 | -16.21% | 0.06 | 1,193 | 1,832 | 1.24 | 0.33 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 130.00 | 6.70 | 7.10 | 6.90 | 6.70 | -1.94 | -22.46% | 0.05 | 207 | 1,800 | 1.25 | 0.31 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 135.00 | 6.00 | 6.60 | 6.30 | 6.00 | -0.89 | -12.92% | 0.05 | 50 | 330 | 1.26 | 0.28 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 140.00 | 5.20 | 5.70 | 5.45 | 5.50 | -1.32 | -19.36% | 0.04 | 383 | 1,181 | 1.25 | 0.25 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 4.80 | 5.20 | 5.00 | 4.90 | -1.80 | -26.87% | 0.03 | 44 | 443 | 1.26 | 0.23 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 150.00 | 3.90 | 4.70 | 4.30 | 4.40 | -1.87 | -29.83% | 0.03 | 968 | 2,970 | 1.24 | 0.21 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 3.20 | 4.30 | 3.75 | 3.35 | -3.85 | -53.48% | 0.02 | 4 | 221 | 1.23 | 0.19 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 160.00 | 3.10 | 4.30 | 3.70 | 3.64 | -1.24 | -25.41% | 0.02 | 27 | 2,416 | 1.27 | 0.18 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 2.95 | 3.50 | 3.23 | 3.17 | -1.13 | -26.28% | 0.02 | 37 | 180 | 1.26 | 0.16 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 2.50 | 3.50 | 3.00 | 2.85 | -2.36 | -45.30% | 0.02 | 45 | 1,444 | 1.28 | 0.15 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 2.25 | 2.90 | 2.58 | 2.92 | -1.18 | -28.78% | 0.01 | 2 | 196 | 1.26 | 0.13 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 2.30 | 2.70 | 2.50 | 2.38 | -1.42 | -37.37% | 0.01 | 111 | 474 | 1.29 | 0.12 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 1.90 | 2.45 | 2.18 | 1.75 | -1.45 | -45.32% | 0.01 | 1 | 54 | 1.28 | 0.11 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 1.60 | 2.35 | 1.98 | 1.69 | -1.58 | -48.32% | 0.01 | 19 | 97 | 1.28 | 0.10 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 1.45 | 2.00 | 1.73 | 1.71 | -3.53 | -67.37% | 0.01 | 4 | 370 | 1.27 | 0.09 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 1.35 | 1.85 | 1.60 | 1.95 | -0.80 | -29.10% | 0.01 | 92 | 3,691 | 1.28 | 0.09 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 1.15 | 1.60 | 1.38 | 1.40 | -1.62 | -53.65% | 0.01 | 68 | 178 | 1.30 | 0.07 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 220.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.80 | -40.00% | 0.01 | 119 | 454 | 1.29 | 0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,476 | 3.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,768 | 2.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,999 | 2.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 5.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2,081 | 4.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 31 | 4.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.09 | 100 | 6,450 | 4.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 34 | 3.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 421 | 3.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 471 | 2.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 419 | 2.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,255 | 2.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 493 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 1 | 7,163 | 1.59 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.77 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 696 | 1.72 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,804 | 1.67 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.65 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.38 | +0.13 | +52.00% | 0.01 | 1 | 4,778 | 1.43 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.65 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.65 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 707 | 1.63 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 34.00 | 0.25 | 0.90 | 0.58 | 0.45 | +0.27 | +150.00% | 0.02 | 12 | 443 | 1.45 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.75 | +0.43 | +134.38% | 0.02 | 24 | 5,942 | 1.41 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 36.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 302 | 1.43 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 37.00 | 0.30 | 0.95 | 0.63 | 0.64 | +0.29 | +82.86% | 0.02 | 1 | 200 | 1.36 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 38.00 | 0.40 | 1.95 | 1.18 | 0.65 | +0.25 | +62.50% | 0.03 | 5 | 217 | 1.50 | -0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 505 | 1.59 | -0.03 | 0.00 | -0.03 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 40.00 | 0.50 | 1.20 | 0.85 | 0.88 | +0.43 | +95.56% | 0.02 | 48 | 5,962 | 1.35 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 41.00 | 0.60 | 1.25 | 0.93 | 1.35 | +0.81 | +150.00% | 0.02 | 14 | 479 | 1.34 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 42.00 | 1.00 | 1.60 | 1.30 | 1.01 | +0.46 | +83.64% | 0.03 | 13,481 | 4,723 | 1.43 | -0.04 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 43.00 | 1.00 | 1.65 | 1.33 | 1.38 | +0.59 | +74.69% | 0.03 | 513 | 1,081 | 1.39 | -0.04 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 44.00 | 0.90 | 1.75 | 1.33 | 1.60 | +0.81 | +102.54% | 0.03 | 27 | 62 | 1.35 | -0.04 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 45.00 | 1.00 | 1.90 | 1.45 | 1.70 | +0.75 | +78.95% | 0.03 | 252 | 574 | 1.35 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 46.00 | 1.15 | 1.80 | 1.48 | 1.54 | +0.82 | +113.89% | 0.03 | 30 | 56 | 1.32 | -0.05 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 47.00 | 0.90 | 2.05 | 1.48 | 1.60 | +0.73 | +83.91% | 0.03 | 37 | 321 | 1.28 | -0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 48.00 | 0.75 | 2.15 | 1.45 | 1.90 | +1.05 | +123.53% | 0.03 | 25 | 262 | 1.23 | -0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 49.00 | 1.40 | 2.25 | 1.83 | 1.95 | +1.10 | +129.42% | 0.04 | 15 | 668 | 1.29 | -0.07 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 50.00 | 1.60 | 2.95 | 2.28 | 2.06 | +0.61 | +42.07% | 0.05 | 278 | 6,041 | 1.34 | -0.07 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 55.00 | 2.50 | 3.20 | 2.85 | 3.03 | +0.83 | +37.73% | 0.05 | 1,585 | 14,524 | 1.27 | -0.10 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 60.00 | 3.20 | 4.40 | 3.80 | 4.40 | +1.11 | +33.74% | 0.06 | 74 | 1,476 | 1.23 | -0.14 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 65.00 | 5.00 | 6.60 | 5.80 | 5.50 | +0.70 | +14.59% | 0.09 | 196 | 1,249 | 1.29 | -0.18 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 70.00 | 6.10 | 7.50 | 6.80 | 7.39 | +1.06 | +16.75% | 0.10 | 107 | 2,470 | 1.20 | -0.22 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 75.00 | 8.90 | 10.80 | 9.85 | 9.50 | +2.02 | +27.01% | 0.13 | 246 | 854 | 1.29 | -0.26 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 80.00 | 10.80 | 12.00 | 11.40 | 11.75 | +1.33 | +12.77% | 0.14 | 729 | 1,770 | 1.21 | -0.31 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 85.00 | 13.00 | 14.80 | 13.90 | 14.47 | +1.22 | +9.21% | 0.16 | 1,035 | 1,032 | 1.22 | -0.35 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 90.00 | 16.40 | 18.90 | 17.65 | 16.80 | +1.60 | +10.53% | 0.20 | 95 | 1,057 | 1.29 | -0.40 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 95.00 | 19.50 | 20.10 | 19.80 | 19.80 | +1.28 | +6.92% | 0.21 | 1,301 | 4,019 | 1.22 | -0.44 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 100.00 | 22.70 | 24.60 | 23.65 | 22.70 | +1.12 | +5.19% | 0.24 | 1,583 | 2,168 | 1.26 | -0.49 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 105.00 | 26.20 | 27.00 | 26.60 | 26.50 | +2.15 | +8.83% | 0.25 | 568 | 768 | 1.23 | -0.53 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 110.00 | 29.90 | 31.30 | 30.60 | 30.42 | +2.44 | +8.73% | 0.28 | 59 | 1,432 | 1.26 | -0.57 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 115.00 | 33.70 | 34.40 | 34.05 | 34.00 | +1.11 | +3.38% | 0.30 | 45 | 1,404 | 1.23 | -0.60 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 120.00 | 36.90 | 38.50 | 37.70 | 45.13 | +10.53 | +30.44% | 0.31 | 6 | 545 | 1.21 | -0.63 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 125.00 | 40.80 | 42.50 | 41.65 | 41.79 | +1.84 | +4.61% | 0.33 | 215 | 1,350 | 1.21 | -0.67 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 130.00 | 45.10 | 46.60 | 45.85 | 47.98 | +5.78 | +13.70% | 0.35 | 8 | 342 | 1.21 | -0.69 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 135.00 | 49.10 | 51.70 | 50.40 | 52.35 | +10.25 | +24.35% | 0.37 | 74 | 493 | 1.23 | -0.72 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 140.00 | 54.20 | 55.50 | 54.85 | 54.20 | +1.20 | +2.27% | 0.39 | 5 | 268 | 1.24 | -0.75 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 58.00 | 59.80 | 58.90 | 46.10 | 0.00 | 0.00% | 0.41 | 0 | 120 | 1.21 | -0.77 | 0.01 | -0.12 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 150.00 | 62.00 | 65.00 | 63.50 | 63.36 | +10.86 | +20.69% | 0.42 | 2 | 60 | 1.22 | -0.79 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 66.70 | 69.60 | 68.15 | 80.30 | +16.30 | +25.47% | 0.44 | 9 | 7 | 1.23 | -0.81 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 160.00 | 71.70 | 74.20 | 72.95 | 79.33 | +17.73 | +28.79% | 0.46 | 1 | 85 | 1.25 | -0.82 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 76.30 | 78.30 | 77.30 | 86.70 | +24.20 | +38.72% | 0.47 | 30 | 55 | 1.22 | -0.84 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 80.20 | 83.50 | 81.85 | 67.80 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.16 | -0.85 | 0.01 | -0.09 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 85.70 | 87.90 | 86.80 | 65.80 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.23 | -0.87 | 0.00 | -0.09 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 89.90 | 92.90 | 91.40 | 68.60 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.13 | -0.88 | 0.00 | -0.08 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 95.10 | 97.70 | 96.40 | 66.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.21 | -0.89 | 0.00 | -0.08 | 10/30/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 99.40 | 102.50 | 100.95 | % | 0.53 | 0 | 0 | 1.46 | -0.90 | 0.00 | -0.07 | 11/21/2025 3:59:51 PM EST | |||
| 195.00 | 104.30 | 107.30 | 105.80 | 79.40 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.47 | -0.91 | 0.00 | -0.07 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 109.10 | 112.20 | 110.65 | 74.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.49 | -0.91 | 0.00 | -0.06 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 118.90 | 121.90 | 120.40 | % | 0.57 | 0 | 0 | 1.52 | -0.93 | 0.00 | -0.05 | 11/21/2025 3:59:51 PM EST | |||
| 220.00 | 129.30 | 131.70 | 130.50 | 113.10 | 0.00 | 0.00% | 0.59 | 0 | 30 | 1.55 | -0.94 | 0.00 | -0.05 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |