Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $134.07 as of 1/9/2026 7:21:55 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 | 129.75 | 133.05 | 131.40 | 130.57 | +27.71 | +26.94% | 43.80 | 30 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 127.45 | 131.05 | 129.25 | 127.50 | 0.00 | 0.00% | 25.85 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 124.15 | 128.05 | 126.10 | 88.00 | 0.00 | 0.00% | 15.76 | 0 | 261 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 123.65 | 127.00 | 125.33 | 78.68 | 0.00 | 0.00% | 13.93 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 122.15 | 126.05 | 124.10 | 79.25 | 0.00 | 0.00% | 12.41 | 0 | 903 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 120.95 | 125.00 | 122.98 | 77.02 | 0.00 | 0.00% | 11.18 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 120.75 | 124.05 | 122.40 | 96.20 | 0.00 | 0.00% | 10.20 | 0 | 498 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 119.15 | 123.00 | 121.08 | 79.71 | 0.00 | 0.00% | 9.31 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 118.15 | 122.00 | 120.08 | 80.48 | 0.00 | 0.00% | 8.58 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 117.45 | 121.05 | 119.25 | 106.75 | 0.00 | 0.00% | 7.95 | 0 | 448 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 116.15 | 120.00 | 118.08 | 83.45 | 0.00 | 0.00% | 7.38 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 115.45 | 119.05 | 117.25 | 84.50 | 0.00 | 0.00% | 6.90 | 0 | 329 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 114.65 | 118.05 | 116.35 | 83.40 | 0.00 | 0.00% | 6.46 | 0 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 113.15 | 117.05 | 115.10 | 67.93 | 0.00 | 0.00% | 6.06 | 0 | 89 | 9.83 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 112.50 | 116.05 | 114.28 | 75.75 | 0.00 | 0.00% | 5.71 | 0 | 3,458 | 9.55 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 111.50 | 115.05 | 113.28 | 70.56 | 0.00 | 0.00% | 5.39 | 0 | 2,206 | 9.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 110.65 | 114.05 | 112.35 | 97.75 | 0.00 | 0.00% | 5.11 | 0 | 2,471 | 9.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 108.95 | 113.00 | 110.98 | 72.35 | 0.00 | 0.00% | 4.83 | 0 | 143 | 8.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 108.05 | 112.00 | 110.03 | 100.50 | 0.00 | 0.00% | 4.58 | 0 | 45 | 8.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 108.40 | 110.40 | 109.40 | 111.03 | +14.03 | +14.47% | 4.38 | 58 | 6,619 | 7.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 106.35 | 110.00 | 108.18 | 66.08 | 0.00 | 0.00% | 4.16 | 0 | 82 | 8.17 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 105.30 | 109.00 | 107.15 | 75.00 | 0.00 | 0.00% | 3.97 | 0 | 3,484 | 7.98 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 104.15 | 108.05 | 106.10 | 64.40 | 0.00 | 0.00% | 3.79 | 0 | 1,530 | 7.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 29.00 | 103.35 | 107.00 | 105.18 | 74.78 | 0.00 | 0.00% | 3.63 | 0 | 73 | 7.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 102.35 | 106.05 | 104.20 | 104.00 | +11.50 | +12.44% | 3.47 | 3 | 6,129 | 7.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 101.75 | 105.05 | 103.40 | 69.90 | 0.00 | 0.00% | 3.34 | 0 | 121 | 7.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 99.80 | 104.05 | 101.93 | 77.33 | 0.00 | 0.00% | 3.19 | 0 | 768 | 7.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 33.00 | 99.55 | 103.05 | 101.30 | 78.22 | 0.00 | 0.00% | 3.07 | 0 | 404 | 6.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 98.55 | 102.10 | 100.33 | 77.23 | 0.00 | 0.00% | 2.95 | 0 | 835 | 6.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 97.20 | 101.10 | 99.15 | 99.00 | +12.50 | +14.46% | 2.83 | 7 | 3,263 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 96.40 | 100.00 | 98.20 | 73.00 | 0.00 | 0.00% | 2.73 | 0 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 95.55 | 99.10 | 97.33 | 90.00 | 0.00 | 0.00% | 2.63 | 0 | 775 | 6.43 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 94.70 | 98.00 | 96.35 | 61.67 | 0.00 | 0.00% | 2.54 | 0 | 147 | 6.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 93.70 | 97.00 | 95.35 | 62.60 | 0.00 | 0.00% | 2.44 | 0 | 580 | 6.18 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 92.60 | 96.10 | 94.35 | 91.00 | +19.91 | +28.01% | 2.36 | 1 | 1,191 | 6.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 91.65 | 95.00 | 93.33 | 43.59 | 0.00 | 0.00% | 2.28 | 0 | 84 | 5.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:58 PM EST |
| 42.00 | 90.45 | 94.10 | 92.28 | 89.74 | +45.04 | +100.77% | 2.20 | 10 | 431 | 5.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 43.00 | 89.55 | 93.00 | 91.28 | 53.90 | 0.00 | 0.00% | 2.12 | 0 | 132 | 5.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 44.00 | 88.25 | 92.10 | 90.18 | 40.62 | 0.00 | 0.00% | 2.05 | 0 | 1,083 | 5.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 87.75 | 91.10 | 89.43 | 77.18 | 0.00 | 0.00% | 1.99 | 0 | 452 | 5.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 86.55 | 90.00 | 88.28 | 58.05 | 0.00 | 0.00% | 1.92 | 0 | 178 | 5.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 47.00 | 85.15 | 89.00 | 87.08 | 80.35 | +23.15 | +40.48% | 1.85 | 1 | 702 | 5.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 48.00 | 84.65 | 88.00 | 86.33 | 56.29 | 0.00 | 0.00% | 1.80 | 0 | 160 | 5.20 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 49.00 | 83.45 | 87.10 | 85.28 | 51.00 | 0.00 | 0.00% | 1.74 | 0 | 951 | 5.10 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 50.00 | 82.45 | 86.10 | 84.28 | 82.85 | +21.85 | +35.82% | 1.69 | 62 | 1,049 | 5.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 55.00 | 78.45 | 80.40 | 79.43 | 71.27 | +7.27 | +11.36% | 1.44 | 105 | 856 | 4.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 60.00 | 73.35 | 75.40 | 74.38 | 70.35 | +8.35 | +13.47% | 1.24 | 1 | 1,339 | 3.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 65.00 | 68.45 | 71.05 | 69.75 | 70.25 | +16.05 | +29.62% | 1.07 | 15 | 2,485 | 3.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 70.00 | 63.60 | 65.35 | 64.48 | 52.35 | 0.00 | 0.00% | 0.92 | 0 | 1,289 | 3.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 75.00 | 58.25 | 61.15 | 59.70 | 55.22 | +6.90 | +14.28% | 0.80 | 128 | 891 | 3.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 76.00 | 57.55 | 60.05 | 58.80 | 28.52 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 56.60 | 59.05 | 57.83 | 50.75 | +36.95 | +267.76% | 0.75 | 1 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 55.50 | 58.05 | 56.78 | 27.11 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 54.65 | 57.05 | 55.85 | 57.80 | +32.30 | +126.67% | 0.71 | 1 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 80.00 | 53.40 | 56.00 | 54.70 | 56.25 | +13.35 | +31.12% | 0.68 | 22 | 1,098 | 2.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 52.60 | 55.10 | 53.85 | 26.98 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 82.00 | 51.60 | 54.10 | 52.85 | 50.27 | +9.43 | +23.09% | 0.64 | 9 | 14 | 2.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 83.00 | 50.65 | 53.10 | 51.88 | 53.85 | +35.65 | +195.88% | 0.63 | 1 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 84.00 | 49.05 | 52.10 | 50.58 | 52.85 | +24.94 | +89.36% | 0.60 | 2 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 85.00 | 47.80 | 50.10 | 48.95 | 46.15 | +9.65 | +26.44% | 0.58 | 37 | 2,517 | 2.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 86.00 | 47.00 | 50.10 | 48.55 | 34.20 | 0.00 | 0.00% | 0.56 | 0 | 34 | 2.57 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 45.80 | 49.10 | 47.45 | 41.70 | +7.84 | +23.16% | 0.55 | 1 | 33 | 2.48 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 88.00 | 45.70 | 48.10 | 46.90 | 43.55 | +19.78 | +83.22% | 0.53 | 1 | 17 | 2.47 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 89.00 | 44.70 | 47.15 | 45.93 | 22.78 | 0.00 | 0.00% | 0.52 | 0 | 96 | 2.41 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 90.00 | 43.55 | 46.00 | 44.78 | 45.25 | +12.25 | +37.13% | 0.50 | 87 | 3,784 | 2.42 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 41.85 | 45.15 | 43.50 | 27.84 | 0.00 | 0.00% | 0.48 | 0 | 129 | 2.31 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 92.00 | 41.20 | 44.25 | 42.73 | 40.57 | +9.41 | +30.20% | 0.46 | 65 | 71 | 2.31 | 1.00 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 93.00 | 40.65 | 43.15 | 41.90 | 29.33 | 0.00 | 0.00% | 0.45 | 0 | 40 | 2.19 | 0.99 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 94.00 | 39.70 | 42.20 | 40.95 | 40.76 | +11.25 | +38.13% | 0.44 | 5 | 431 | 2.18 | 0.99 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 38.60 | 41.30 | 39.95 | 40.00 | +12.40 | +44.93% | 0.42 | 35 | 2,023 | 2.17 | 0.99 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 96.00 | 37.75 | 40.20 | 38.98 | 36.31 | +11.89 | +48.69% | 0.41 | 8 | 54 | 2.09 | 0.99 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 97.00 | 36.35 | 39.25 | 37.80 | 26.55 | 0.00 | 0.00% | 0.39 | 0 | 152 | 1.96 | 0.99 | 0.00 | -0.08 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 98.00 | 35.20 | 37.65 | 36.43 | 37.14 | +12.88 | +53.10% | 0.37 | 15 | 304 | 2.04 | 0.99 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 99.00 | 34.90 | 37.30 | 36.10 | 26.99 | +3.04 | +12.70% | 0.36 | 1 | 51 | 1.96 | 0.98 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 100.00 | 33.20 | 35.15 | 34.18 | 36.62 | +13.00 | +55.04% | 0.34 | 134 | 3,283 | 1.96 | 0.98 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 32.15 | 35.35 | 33.75 | 18.10 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.88 | 0.98 | 0.00 | -0.12 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 102.00 | 32.00 | 32.85 | 32.43 | 32.00 | +10.58 | +49.40% | 0.32 | 16 | 163 | 1.74 | 0.97 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 103.00 | 30.25 | 33.40 | 31.83 | 28.40 | +10.23 | +56.31% | 0.31 | 3 | 67 | 1.81 | 0.97 | 0.00 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 104.00 | 29.45 | 32.45 | 30.95 | 31.91 | +11.11 | +53.42% | 0.30 | 12 | 26 | 1.78 | 0.96 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 105.00 | 28.35 | 30.30 | 29.33 | 32.03 | +12.32 | +62.51% | 0.28 | 322 | 3,253 | 1.74 | 0.96 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 106.00 | 28.15 | 30.60 | 29.38 | 22.80 | +4.66 | +25.69% | 0.28 | 4 | 74 | 1.72 | 0.95 | 0.00 | -0.18 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 107.00 | 27.25 | 29.65 | 28.45 | 25.26 | +7.66 | +43.53% | 0.27 | 4 | 304 | 1.68 | 0.95 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 108.00 | 26.00 | 28.75 | 27.38 | 28.81 | +10.37 | +56.24% | 0.25 | 40 | 85 | 1.65 | 0.94 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 109.00 | 25.15 | 27.85 | 26.50 | 27.27 | +10.72 | +64.78% | 0.24 | 29 | 84 | 1.62 | 0.93 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 110.00 | 24.60 | 25.50 | 25.05 | 25.00 | +9.51 | +61.40% | 0.23 | 435 | 2,241 | 0.85 | 0.92 | 0.01 | -0.25 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 111.00 | 22.95 | 26.05 | 24.50 | 24.78 | % | 0.22 | 23 | 0 | 1.57 | 0.92 | 0.01 | -0.26 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 112.00 | 22.80 | 25.20 | 24.00 | 24.05 | % | 0.21 | 29 | 0 | 1.55 | 0.91 | 0.01 | -0.28 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 113.00 | 21.25 | 24.35 | 22.80 | 23.19 | % | 0.20 | 17 | 0 | 0.99 | 0.89 | 0.01 | -0.30 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 114.00 | 20.30 | 22.80 | 21.55 | 21.10 | % | 0.19 | 7 | 0 | 0.87 | 0.88 | 0.01 | -0.32 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 115.00 | 19.90 | 21.95 | 20.93 | 21.02 | +9.09 | +76.20% | 0.18 | 787 | 2,673 | 0.98 | 0.87 | 0.01 | -0.34 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 116.00 | 19.10 | 21.15 | 20.13 | 14.15 | % | 0.17 | 1 | 0 | 1.00 | 0.86 | 0.01 | -0.36 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 117.00 | 18.00 | 21.05 | 19.53 | 17.00 | % | 0.17 | 1 | 0 | 1.04 | 0.85 | 0.01 | -0.38 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 118.00 | 17.25 | 19.55 | 18.40 | 19.42 | % | 0.16 | 11 | 0 | 0.98 | 0.83 | 0.01 | -0.40 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 119.00 | 16.50 | 18.75 | 17.63 | 17.60 | % | 0.15 | 28 | 0 | 0.99 | 0.82 | 0.01 | -0.42 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 120.00 | 16.20 | 17.50 | 16.85 | 16.80 | +8.00 | +90.91% | 0.14 | 943 | 3,627 | 0.94 | 0.80 | 0.01 | -0.44 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 121.00 | 15.00 | 18.00 | 16.50 | 9.93 | % | 0.14 | 16 | 0 | 1.08 | 0.79 | 0.01 | -0.46 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 122.00 | 14.85 | 17.30 | 16.08 | 12.39 | % | 0.13 | 4 | 0 | 1.13 | 0.77 | 0.01 | -0.48 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 123.00 | 13.95 | 15.80 | 14.88 | 12.75 | % | 0.12 | 44 | 0 | 1.06 | 0.75 | 0.02 | -0.50 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 124.00 | 13.25 | 14.75 | 14.00 | 11.25 | % | 0.11 | 15 | 0 | 1.03 | 0.74 | 0.02 | -0.51 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 125.00 | 12.80 | 13.70 | 13.25 | 13.26 | +6.46 | +95.00% | 0.11 | 1,562 | 2,261 | 1.02 | 0.72 | 0.02 | -0.53 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 126.00 | 12.00 | 14.15 | 13.08 | 14.12 | % | 0.10 | 218 | 0 | 1.10 | 0.70 | 0.02 | -0.54 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 127.00 | 11.65 | 13.70 | 12.68 | 13.55 | % | 0.10 | 81 | 0 | 1.13 | 0.68 | 0.02 | -0.56 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 128.00 | 11.10 | 12.20 | 11.65 | 13.00 | % | 0.09 | 108 | 0 | 1.07 | 0.66 | 0.02 | -0.57 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 129.00 | 9.00 | 12.50 | 10.75 | 11.20 | % | 0.08 | 40 | 0 | 1.03 | 0.64 | 0.02 | -0.58 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 130.00 | 10.10 | 10.80 | 10.45 | 10.20 | +5.30 | +108.17% | 0.08 | 1,393 | 2,086 | 1.04 | 0.62 | 0.02 | -0.59 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 131.00 | 9.35 | 10.40 | 9.88 | 9.89 | % | 0.08 | 157 | 0 | 1.06 | 0.61 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 132.00 | 8.75 | 11.50 | 10.13 | 10.25 | % | 0.08 | 36 | 0 | 1.17 | 0.59 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 133.00 | 8.45 | 11.00 | 9.73 | 10.30 | % | 0.07 | 46 | 0 | 1.19 | 0.57 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 134.00 | 8.05 | 8.95 | 8.50 | 8.55 | % | 0.06 | 36 | 0 | 1.09 | 0.55 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 135.00 | 7.70 | 8.25 | 7.98 | 7.98 | +4.58 | +134.71% | 0.06 | 682 | 724 | 1.08 | 0.53 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 136.00 | 7.10 | 7.95 | 7.53 | 8.04 | % | 0.06 | 85 | 0 | 1.08 | 0.51 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 137.00 | 6.65 | 9.35 | 8.00 | 7.07 | % | 0.06 | 44 | 0 | 1.21 | 0.49 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 138.00 | 6.20 | 7.20 | 6.70 | 8.00 | % | 0.05 | 23 | 0 | 1.09 | 0.47 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 139.00 | 5.95 | 6.90 | 6.43 | 6.66 | % | 0.05 | 30 | 0 | 1.10 | 0.45 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 140.00 | 5.70 | 6.00 | 5.85 | 5.85 | +3.39 | +137.81% | 0.04 | 6,572 | 7,580 | 1.08 | 0.43 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 141.00 | 5.20 | 5.75 | 5.48 | 6.42 | % | 0.04 | 106 | 0 | 1.08 | 0.42 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 142.00 | 4.60 | 7.35 | 5.98 | 5.63 | % | 0.04 | 80 | 0 | 1.19 | 0.40 | 0.02 | -0.59 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 143.00 | 4.40 | 5.35 | 4.88 | 4.40 | % | 0.03 | 46 | 0 | 1.05 | 0.38 | 0.02 | -0.59 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 144.00 | 4.15 | 6.45 | 5.30 | 4.90 | % | 0.04 | 60 | 0 | 1.19 | 0.36 | 0.02 | -0.58 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 145.00 | 4.10 | 4.40 | 4.25 | 4.31 | +2.61 | +153.53% | 0.03 | 436 | 774 | 1.08 | 0.35 | 0.02 | -0.57 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 150.00 | 2.92 | 3.20 | 3.06 | 3.04 | +1.85 | +155.47% | 0.02 | 3,429 | 5,620 | 1.09 | 0.27 | 0.02 | -0.51 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 155.00 | 1.93 | 2.55 | 2.24 | 2.54 | +1.59 | +167.37% | 0.01 | 2,979 | 385 | 1.12 | 0.21 | 0.01 | -0.44 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 160.00 | 1.35 | 1.74 | 1.55 | 1.53 | +1.03 | +206.00% | 0.01 | 822 | 4,256 | 1.12 | 0.15 | 0.01 | -0.37 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 165.00 | 0.92 | 1.24 | 1.08 | 1.24 | +0.82 | +195.24% | 0.01 | 240 | 246 | 1.12 | 0.11 | 0.01 | -0.29 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 170.00 | 0.70 | 0.93 | 0.82 | 0.78 | +0.53 | +212.00% | 0.00 | 583 | 1,661 | 1.16 | 0.08 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 175.00 | 0.40 | 0.66 | 0.53 | 0.52 | +0.27 | +108.00% | 0.00 | 130 | 204 | 1.15 | 0.06 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 180.00 | 0.31 | 0.40 | 0.36 | 0.33 | +0.26 | +371.43% | 0.00 | 411 | 595 | 1.16 | 0.04 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.02 | +10.53% | 0.00 | 79 | 58 | 1.06 | 0.03 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 190.00 | 0.02 | 0.19 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 12 | 166 | 1.06 | 0.02 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 1,016 | 1.29 | 0.01 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 200.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 3,254 | 3,642 | 1.18 | 0.01 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 38 | 278 | 1.26 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 319 | 1,680 | 1.24 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 2,999 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 6,450 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 4.75 | 2.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 7,162 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.09 | 0 | 1,804 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,733 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 4.75 | 2.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 412 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 703 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6,021 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 4.60 | 2.30 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 505 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 5,850 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 3.55 | 1.78 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,864 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 798 | 2.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.52 | 1.26 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 793 | 2.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 250 | 6,721 | 2.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 503 | 14,199 | 2.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 492 | 2,345 | 2.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 4,054 | 2.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 193 | 5,503 | 1.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 2,556 | 2,044 | 1.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 76.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 806 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 637 | 79 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.41 | 0.21 | 0.17 | +0.09 | +112.50% | 0.00 | 2 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 87 | 1.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 133 | 3,612 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 129 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 98 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 0.52 | 0.26 | 0.06 | -0.16 | -72.73% | 0.00 | 13 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 82 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.17 | -65.39% | 0.00 | 436 | 2,304 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 86.00 | 0.01 | 0.31 | 0.16 | 0.10 | -0.29 | -74.36% | 0.00 | 11 | 144 | 1.44 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.36 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 5 | 138 | 1.75 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.14 | -53.85% | 0.00 | 5 | 413 | 1.70 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 89.00 | 0.01 | 0.60 | 0.31 | 0.14 | -0.06 | -30.00% | 0.00 | 28 | 35 | 1.45 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 210 | 2,027 | 1.37 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.38 | -73.08% | 0.00 | 4 | 37 | 1.58 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 1.18 | 0.59 | 0.24 | -0.23 | -48.94% | 0.01 | 2 | 110 | 2.01 | 0.00 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.48 | 0.24 | 0.49 | -0.03 | -5.77% | 0.00 | 21 | 104 | 1.60 | -0.01 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 0.48 | 0.24 | 0.61 | -0.03 | -4.69% | 0.00 | 2 | 259 | 1.57 | -0.01 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.46 | -70.77% | 0.00 | 1,000 | 4,648 | 1.31 | -0.01 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 96.00 | 0.02 | 0.59 | 0.31 | 0.30 | -0.51 | -62.97% | 0.00 | 12 | 117 | 1.25 | -0.01 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 97.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.54 | -65.86% | 0.00 | 8 | 64 | 1.23 | -0.01 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 98.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.60 | -66.67% | 0.00 | 37 | 63 | 1.43 | -0.01 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 0.62 | 0.31 | 0.37 | -0.63 | -63.00% | 0.00 | 30 | 43 | 1.45 | -0.02 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 100.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.82 | -75.93% | 0.00 | 442 | 2,115 | 1.21 | -0.02 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 1.90 | 0.95 | 0.49 | -0.80 | -62.02% | 0.01 | 5 | 71 | 1.84 | -0.02 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 2.24 | 1.12 | 0.45 | -1.04 | -69.80% | 0.01 | 35 | 59 | 1.89 | -0.03 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 103.00 | 0.10 | 0.53 | 0.32 | 0.46 | -1.33 | -74.31% | 0.00 | 480 | 61 | 1.09 | -0.03 | 0.00 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 104.00 | 0.19 | 0.93 | 0.56 | 0.55 | -1.16 | -67.84% | 0.01 | 30 | 36 | 1.19 | -0.04 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 105.00 | 0.45 | 0.65 | 0.55 | 0.45 | -1.38 | -75.41% | 0.01 | 100 | 1,401 | 1.21 | -0.04 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 106.00 | 0.42 | 1.00 | 0.71 | 0.72 | -1.53 | -68.00% | 0.01 | 10 | 95 | 1.34 | -0.05 | 0.00 | -0.18 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 107.00 | 0.29 | 1.00 | 0.65 | 0.70 | -1.51 | -68.33% | 0.01 | 29 | 69 | 1.13 | -0.05 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 108.00 | 0.60 | 0.75 | 0.68 | 0.65 | -1.85 | -74.00% | 0.01 | 74 | 54 | 1.12 | -0.06 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 109.00 | 0.46 | 1.20 | 0.83 | 0.77 | -1.86 | -70.73% | 0.01 | 63 | 43 | 1.14 | -0.07 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 110.00 | 0.68 | 0.99 | 0.84 | 0.90 | -1.98 | -68.75% | 0.01 | 684 | 2,035 | 1.15 | -0.08 | 0.01 | -0.25 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 111.00 | 0.58 | 1.09 | 0.84 | 1.00 | % | 0.01 | 28 | 0 | 1.06 | -0.08 | 0.01 | -0.26 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 112.00 | 0.71 | 1.52 | 1.12 | 1.20 | % | 0.01 | 107 | 0 | 1.12 | -0.09 | 0.01 | -0.28 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 113.00 | 1.14 | 1.45 | 1.30 | 1.24 | % | 0.01 | 27 | 0 | 1.14 | -0.11 | 0.01 | -0.30 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 114.00 | 1.16 | 1.64 | 1.40 | 1.00 | % | 0.01 | 10 | 0 | 1.14 | -0.12 | 0.01 | -0.32 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 115.00 | 1.43 | 1.65 | 1.54 | 1.52 | -3.13 | -67.32% | 0.01 | 2,247 | 1,976 | 1.12 | -0.13 | 0.01 | -0.34 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 116.00 | 0.42 | 2.62 | 1.52 | 1.75 | % | 0.01 | 20 | 0 | 1.03 | -0.14 | 0.01 | -0.36 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 117.00 | 1.15 | 2.16 | 1.66 | 1.87 | % | 0.01 | 43 | 0 | 1.06 | -0.15 | 0.01 | -0.38 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 118.00 | 1.26 | 2.33 | 1.80 | 2.00 | % | 0.02 | 21 | 0 | 1.05 | -0.17 | 0.01 | -0.40 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 119.00 | 1.88 | 2.83 | 2.36 | 2.51 | % | 0.02 | 25 | 0 | 1.12 | -0.18 | 0.01 | -0.42 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 120.00 | 2.46 | 2.83 | 2.65 | 2.46 | -4.54 | -64.86% | 0.02 | 866 | 1,041 | 1.13 | -0.20 | 0.01 | -0.44 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 121.00 | 2.74 | 3.05 | 2.90 | 2.95 | % | 0.02 | 115 | 0 | 1.13 | -0.21 | 0.01 | -0.46 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 122.00 | 2.50 | 3.40 | 2.95 | 3.08 | % | 0.02 | 44 | 0 | 1.09 | -0.23 | 0.01 | -0.48 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 123.00 | 1.80 | 4.40 | 3.10 | 3.47 | % | 0.03 | 7 | 0 | 1.06 | -0.25 | 0.02 | -0.50 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 124.00 | 2.99 | 4.20 | 3.60 | 3.35 | % | 0.03 | 7 | 0 | 1.10 | -0.26 | 0.02 | -0.51 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 125.00 | 4.00 | 4.50 | 4.25 | 4.16 | -5.54 | -57.12% | 0.03 | 603 | 1,304 | 1.15 | -0.28 | 0.02 | -0.53 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 126.00 | 4.00 | 4.60 | 4.30 | 4.00 | % | 0.03 | 42 | 0 | 1.06 | -0.30 | 0.02 | -0.54 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 127.00 | 3.05 | 5.55 | 4.30 | 4.50 | % | 0.03 | 112 | 0 | 1.05 | -0.32 | 0.02 | -0.56 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 128.00 | 4.75 | 5.50 | 5.13 | 5.40 | % | 0.04 | 40 | 0 | 1.11 | -0.34 | 0.02 | -0.57 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 129.00 | 3.80 | 6.15 | 4.98 | 4.40 | % | 0.04 | 33 | 0 | 1.03 | -0.36 | 0.02 | -0.58 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 130.00 | 5.80 | 6.75 | 6.28 | 6.25 | -6.30 | -50.20% | 0.05 | 370 | 384 | 1.18 | -0.38 | 0.02 | -0.59 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 131.00 | 5.95 | 6.95 | 6.45 | 6.47 | % | 0.05 | 72 | 0 | 1.12 | -0.39 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 132.00 | 6.40 | 7.45 | 6.93 | 7.20 | % | 0.05 | 71 | 0 | 1.12 | -0.41 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 133.00 | 5.55 | 8.05 | 6.80 | 6.30 | % | 0.05 | 31 | 0 | 1.04 | -0.43 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 134.00 | 7.20 | 8.70 | 7.95 | 7.34 | % | 0.06 | 31 | 0 | 1.13 | -0.45 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 135.00 | 8.60 | 8.75 | 8.68 | 8.70 | -7.07 | -44.84% | 0.06 | 170 | 403 | 1.16 | -0.47 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 136.00 | 8.20 | 9.65 | 8.93 | 8.86 | % | 0.07 | 6 | 0 | 1.11 | -0.49 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 137.00 | 7.75 | 10.35 | 9.05 | 15.25 | % | 0.07 | 1 | 0 | 1.06 | -0.51 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 138.00 | 8.60 | 10.80 | 9.70 | % | 0.07 | 0 | 0 | 1.07 | -0.53 | 0.02 | -0.61 | 1/9/2026 3:59:58 PM EST | |||
| 139.00 | 9.60 | 11.45 | 10.53 | % | 0.08 | 0 | 0 | 1.10 | -0.55 | 0.02 | -0.61 | 1/9/2026 3:59:58 PM EST | |||
| 140.00 | 11.50 | 12.25 | 11.88 | 10.89 | -9.26 | -45.96% | 0.08 | 15 | 186 | 1.20 | -0.57 | 0.02 | -0.61 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 141.00 | 10.15 | 13.00 | 11.58 | 13.50 | % | 0.08 | 2 | 0 | 1.07 | -0.58 | 0.02 | -0.60 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 142.00 | 11.70 | 13.70 | 12.70 | % | 0.09 | 0 | 0 | 1.13 | -0.60 | 0.02 | -0.59 | 1/9/2026 3:59:58 PM EST | |||
| 143.00 | 11.50 | 14.25 | 12.88 | % | 0.09 | 0 | 0 | 1.06 | -0.62 | 0.02 | -0.59 | 1/9/2026 3:59:58 PM EST | |||
| 144.00 | 12.55 | 14.95 | 13.75 | % | 0.10 | 0 | 0 | 1.09 | -0.64 | 0.02 | -0.58 | 1/9/2026 3:59:58 PM EST | |||
| 145.00 | 13.90 | 15.55 | 14.73 | 14.39 | -36.51 | -71.73% | 0.10 | 12 | 24 | 1.13 | -0.65 | 0.02 | -0.57 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 150.00 | 17.20 | 19.40 | 18.30 | 20.50 | -7.75 | -27.44% | 0.12 | 13 | 14 | 1.10 | -0.73 | 0.02 | -0.51 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 155.00 | 21.05 | 23.90 | 22.48 | 24.65 | -8.60 | -25.87% | 0.15 | 3 | 10 | 1.07 | -0.79 | 0.01 | -0.44 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 160.00 | 25.40 | 27.90 | 26.65 | 28.00 | -51.10 | -64.61% | 0.17 | 14 | 50 | 1.36 | -0.85 | 0.01 | -0.37 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 165.00 | 29.95 | 32.95 | 31.45 | 71.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.40 | -0.89 | 0.01 | -0.29 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 170.00 | 35.45 | 37.10 | 36.28 | 67.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -0.92 | 0.01 | -0.23 | 11/17/2025 | 1/9/2026 3:59:58 PM EST |
| 175.00 | 39.40 | 41.85 | 40.63 | 56.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.52 | -0.94 | 0.01 | -0.17 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 180.00 | 44.25 | 46.70 | 45.48 | 50.20 | -7.60 | -13.15% | 0.25 | 7 | 1 | 1.52 | -0.96 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 185.00 | 49.15 | 51.65 | 50.40 | 91.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.09 | 11/26/2025 | 1/9/2026 3:59:58 PM EST |
| 190.00 | 54.10 | 57.20 | 55.65 | % | 0.29 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 195.00 | 59.05 | 61.50 | 60.28 | 79.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.05 | 11/4/2025 | 1/9/2026 3:59:58 PM EST |
| 200.00 | 64.00 | 66.50 | 65.25 | 74.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.03 | 11/5/2025 | 1/9/2026 3:59:58 PM EST |
| 210.00 | 74.00 | 77.50 | 75.75 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 220.00 | 84.00 | 87.80 | 85.90 | 125.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 1/9/2026 3:59:58 PM EST |