Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $149.50 as of 1/19/2026 11:19:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 107.95 | 111.30 | 109.63 | 64.84 | 0.00 | 0.00% | 2.74 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:48 PM EST |
| 45.00 | 102.95 | 106.50 | 104.73 | 53.00 | 0.00 | 0.00% | 2.33 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 50.00 | 97.80 | 101.50 | 99.65 | 60.84 | 0.00 | 0.00% | 1.99 | 0 | 6 | 3.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 55.00 | 93.35 | 96.50 | 94.93 | 42.22 | 0.00 | 0.00% | 1.73 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:48 PM EST |
| 60.00 | 88.35 | 90.95 | 89.65 | 75.00 | 0.00 | 0.00% | 1.49 | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 65.00 | 83.35 | 85.95 | 84.65 | 24.50 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:48 PM EST |
| 66.00 | 82.35 | 84.95 | 83.65 | % | 1.27 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 67.00 | 80.80 | 83.95 | 82.38 | % | 1.23 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 68.00 | 80.35 | 82.95 | 81.65 | % | 1.20 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 69.00 | 79.35 | 82.00 | 80.68 | % | 1.17 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 70.00 | 78.35 | 81.00 | 79.68 | 55.85 | 0.00 | 0.00% | 1.14 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 71.00 | 77.35 | 80.00 | 78.68 | % | 1.11 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 72.00 | 76.40 | 79.00 | 77.70 | 51.25 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 73.00 | 75.40 | 78.00 | 76.70 | % | 1.05 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 74.00 | 74.40 | 77.00 | 75.70 | % | 1.02 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 75.00 | 73.40 | 76.00 | 74.70 | 59.47 | 0.00 | 0.00% | 1.00 | 0 | 46 | 2.38 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 76.00 | 72.40 | 75.00 | 73.70 | 26.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 77.00 | 71.40 | 74.00 | 72.70 | % | 0.94 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 78.00 | 70.40 | 73.00 | 71.70 | % | 0.92 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 79.00 | 69.40 | 72.00 | 70.70 | 32.99 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 80.00 | 68.40 | 71.00 | 69.70 | 54.45 | 0.00 | 0.00% | 0.87 | 0 | 16 | 2.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 81.00 | 67.40 | 70.05 | 68.73 | 40.00 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.16 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 82.00 | 66.40 | 69.05 | 67.73 | 16.37 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.12 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 1/16/2026 3:59:48 PM EST |
| 83.00 | 65.45 | 68.05 | 66.75 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:48 PM EST | |||
| 84.00 | 64.45 | 67.05 | 65.75 | 34.85 | 0.00 | 0.00% | 0.78 | 0 | 16 | 2.05 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 85.00 | 63.45 | 66.05 | 64.75 | 57.56 | 0.00 | 0.00% | 0.76 | 0 | 51 | 2.01 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 86.00 | 62.45 | 65.05 | 63.75 | 22.74 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.98 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 3:59:48 PM EST |
| 87.00 | 61.45 | 64.05 | 62.75 | 54.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 88.00 | 60.45 | 63.05 | 61.75 | 23.35 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.91 | 1.00 | 0.00 | -0.02 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 89.00 | 59.65 | 62.00 | 60.83 | 60.97 | +17.72 | +40.98% | 0.68 | 1 | 6 | 1.85 | 1.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 90.00 | 58.60 | 60.80 | 59.70 | 60.00 | +8.62 | +16.78% | 0.66 | 70 | 112 | 1.82 | 1.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 91.00 | 57.50 | 60.10 | 58.80 | 19.98 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.82 | 1.00 | 0.00 | -0.04 | 1/5/2026 | 1/16/2026 3:59:48 PM EST |
| 92.00 | 56.50 | 59.10 | 57.80 | 42.00 | 0.00 | 0.00% | 0.63 | 0 | 28 | 1.78 | 1.00 | 0.00 | -0.04 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 93.00 | 55.55 | 58.15 | 56.85 | 42.50 | 0.00 | 0.00% | 0.61 | 0 | 21 | 1.76 | 0.99 | 0.00 | -0.04 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 94.00 | 54.55 | 57.15 | 55.85 | 51.30 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.73 | 0.99 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 95.00 | 53.55 | 56.15 | 54.85 | 47.80 | 0.00 | 0.00% | 0.58 | 0 | 23 | 1.70 | 0.99 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 96.00 | 52.60 | 55.15 | 53.88 | 41.62 | 0.00 | 0.00% | 0.56 | 0 | 24 | 1.66 | 0.99 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 97.00 | 51.60 | 54.20 | 52.90 | 40.65 | 0.00 | 0.00% | 0.55 | 0 | 32 | 1.65 | 0.99 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 98.00 | 50.60 | 53.20 | 51.90 | 36.75 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.61 | 0.99 | 0.00 | -0.06 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 99.00 | 49.65 | 52.25 | 50.95 | 42.88 | 0.00 | 0.00% | 0.51 | 0 | 68 | 1.59 | 0.99 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 100.00 | 48.90 | 51.05 | 49.98 | 49.78 | +6.88 | +16.04% | 0.50 | 2 | 78 | 1.51 | 0.98 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 101.00 | 47.70 | 50.30 | 49.00 | 41.50 | 0.00 | 0.00% | 0.49 | 0 | 80 | 1.54 | 0.98 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 102.00 | 46.70 | 49.30 | 48.00 | 39.13 | 0.00 | 0.00% | 0.47 | 0 | 48 | 1.51 | 0.98 | 0.00 | -0.08 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 103.00 | 45.75 | 48.35 | 47.05 | 44.55 | +20.50 | +85.24% | 0.46 | 1 | 22 | 1.49 | 0.98 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 104.00 | 44.80 | 47.40 | 46.10 | 46.45 | +22.73 | +95.83% | 0.44 | 2 | 21 | 1.47 | 0.98 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 105.00 | 43.70 | 46.50 | 45.10 | 44.45 | +13.57 | +43.95% | 0.43 | 7 | 202 | 1.47 | 0.97 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 106.00 | 42.85 | 45.45 | 44.15 | 41.82 | +11.49 | +37.89% | 0.42 | 2 | 61 | 1.42 | 0.97 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 107.00 | 41.90 | 44.50 | 43.20 | 43.06 | +7.35 | +20.59% | 0.40 | 1 | 29 | 1.40 | 0.97 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 108.00 | 40.95 | 43.55 | 42.25 | 33.00 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.38 | 0.96 | 0.00 | -0.11 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 109.00 | 40.00 | 42.65 | 41.33 | 26.52 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.37 | 0.96 | 0.00 | -0.12 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 110.00 | 39.40 | 41.60 | 40.50 | 40.55 | +7.60 | +23.07% | 0.37 | 31 | 299 | 1.33 | 0.95 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 111.00 | 38.15 | 40.75 | 39.45 | 38.50 | +5.99 | +18.43% | 0.36 | 1 | 30 | 1.33 | 0.95 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 112.00 | 37.20 | 39.85 | 38.53 | 36.12 | +7.32 | +25.42% | 0.34 | 2 | 29 | 1.32 | 0.94 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 113.00 | 36.25 | 38.90 | 37.58 | 25.95 | 0.00 | 0.00% | 0.33 | 0 | 86 | 1.30 | 0.94 | 0.00 | -0.15 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 114.00 | 35.35 | 38.00 | 36.68 | 25.35 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.29 | 0.93 | 0.00 | -0.16 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 115.00 | 34.45 | 36.10 | 35.28 | 35.45 | +7.80 | +28.21% | 0.31 | 11 | 435 | 1.08 | 0.93 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 116.00 | 33.55 | 36.20 | 34.88 | 34.96 | +6.80 | +24.15% | 0.30 | 3 | 226 | 1.26 | 0.92 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 117.00 | 32.65 | 35.30 | 33.98 | 32.15 | +12.35 | +62.38% | 0.29 | 1 | 87 | 1.25 | 0.92 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 118.00 | 31.75 | 34.45 | 33.10 | 22.03 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.84 | 0.91 | 0.01 | -0.20 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 119.00 | 30.85 | 33.20 | 32.03 | 19.77 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.84 | 0.90 | 0.01 | -0.21 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 120.00 | 29.90 | 32.75 | 31.33 | 31.00 | +6.41 | +26.07% | 0.26 | 7 | 272 | 0.88 | 0.89 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 121.00 | 29.00 | 32.00 | 30.50 | 18.45 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.90 | 0.89 | 0.01 | -0.23 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 122.00 | 28.20 | 31.60 | 29.90 | 28.30 | +4.20 | +17.43% | 0.25 | 2 | 138 | 0.95 | 0.88 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 123.00 | 27.35 | 30.35 | 28.85 | 26.50 | +4.90 | +22.69% | 0.23 | 1 | 25 | 0.92 | 0.87 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 124.00 | 26.75 | 29.40 | 28.08 | 20.64 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.95 | 0.86 | 0.01 | -0.26 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 125.00 | 26.15 | 28.35 | 27.25 | 26.80 | +6.52 | +32.15% | 0.22 | 45 | 312 | 0.96 | 0.85 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 126.00 | 25.30 | 28.40 | 26.85 | 23.95 | +3.66 | +18.04% | 0.21 | 4 | 5 | 1.01 | 0.84 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 127.00 | 24.10 | 27.00 | 25.55 | 23.22 | +4.92 | +26.89% | 0.20 | 13 | 7 | 0.94 | 0.83 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 128.00 | 23.75 | 25.50 | 24.63 | 23.43 | +5.60 | +31.41% | 0.19 | 24 | 10 | 0.93 | 0.82 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 129.00 | 23.15 | 24.45 | 23.80 | 23.70 | +6.58 | +38.44% | 0.18 | 37 | 39 | 0.92 | 0.81 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 130.00 | 22.30 | 24.85 | 23.58 | 23.50 | +7.63 | +48.08% | 0.18 | 74 | 553 | 0.98 | 0.80 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 131.00 | 21.55 | 24.45 | 23.00 | 19.50 | +6.18 | +46.40% | 0.18 | 2 | 1 | 1.00 | 0.79 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 132.00 | 20.35 | 23.30 | 21.83 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.95 | 0.78 | 0.01 | -0.33 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 133.00 | 19.90 | 21.35 | 20.63 | 20.70 | +9.45 | +84.00% | 0.16 | 8 | 3 | 0.90 | 0.77 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 134.00 | 19.20 | 22.00 | 20.60 | 16.03 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.97 | 0.76 | 0.01 | -0.34 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 135.00 | 18.75 | 21.30 | 20.03 | 19.96 | +6.31 | +46.23% | 0.15 | 48 | 249 | 0.98 | 0.74 | 0.01 | -0.35 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 136.00 | 17.95 | 20.80 | 19.38 | 18.90 | +6.20 | +48.82% | 0.14 | 14 | 37 | 0.99 | 0.73 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 137.00 | 17.20 | 19.80 | 18.50 | % | 0.14 | 0 | 0 | 0.96 | 0.72 | 0.01 | -0.36 | 1/16/2026 3:59:48 PM EST | |||
| 138.00 | 16.30 | 19.00 | 17.65 | 13.30 | -0.20 | -1.49% | 0.13 | 1 | 7 | 0.94 | 0.71 | 0.01 | -0.37 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 139.00 | 15.95 | 17.40 | 16.68 | 12.64 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.91 | 0.69 | 0.01 | -0.38 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 140.00 | 16.00 | 16.85 | 16.43 | 16.25 | +3.20 | +24.53% | 0.12 | 153 | 267 | 0.95 | 0.68 | 0.01 | -0.38 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 141.00 | 14.90 | 16.20 | 15.55 | 14.47 | +1.71 | +13.41% | 0.11 | 5 | 14 | 0.92 | 0.67 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 142.00 | 14.05 | 16.70 | 15.38 | 14.20 | +3.60 | +33.97% | 0.11 | 64 | 6 | 0.96 | 0.65 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 143.00 | 12.95 | 16.55 | 14.75 | 15.05 | % | 0.10 | 2 | 0 | 0.95 | 0.64 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 144.00 | 13.20 | 16.30 | 14.75 | 14.50 | +5.20 | +55.92% | 0.10 | 15 | 2 | 1.00 | 0.62 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 145.00 | 12.60 | 13.95 | 13.28 | 13.80 | +5.30 | +62.36% | 0.09 | 264 | 299 | 0.92 | 0.61 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 146.00 | 11.40 | 14.80 | 13.10 | 11.20 | % | 0.09 | 6 | 0 | 0.95 | 0.59 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 147.00 | 11.30 | 13.10 | 12.20 | 12.71 | +3.33 | +35.51% | 0.08 | 22 | 4 | 0.92 | 0.58 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 150.00 | 10.75 | 11.30 | 11.03 | 11.00 | +4.27 | +63.45% | 0.07 | 277 | 1,205 | 0.94 | 0.54 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 152.50 | 8.25 | 10.30 | 9.28 | 9.89 | +3.94 | +66.22% | 0.06 | 27 | 3 | 0.89 | 0.50 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 155.00 | 8.70 | 9.65 | 9.18 | 8.85 | +2.56 | +40.70% | 0.06 | 2,149 | 245 | 0.97 | 0.47 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 157.50 | 6.60 | 8.35 | 7.48 | 8.15 | +2.75 | +50.93% | 0.05 | 78 | 5 | 0.90 | 0.43 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 160.00 | 6.95 | 7.20 | 7.08 | 7.17 | +2.67 | +59.34% | 0.04 | 84 | 194 | 0.94 | 0.40 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 162.50 | 4.85 | 8.15 | 6.50 | 6.21 | +2.26 | +57.22% | 0.04 | 4 | 4 | 0.96 | 0.37 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 165.00 | 4.65 | 7.25 | 5.95 | 7.30 | +4.11 | +128.84% | 0.04 | 53 | 259 | 0.97 | 0.34 | 0.01 | -0.38 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 167.50 | 4.60 | 5.95 | 5.28 | 4.60 | +2.16 | +88.53% | 0.03 | 12 | 1 | 1.03 | 0.31 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 170.00 | 4.25 | 4.60 | 4.43 | 4.44 | +0.59 | +15.33% | 0.03 | 642 | 38 | 0.95 | 0.28 | 0.01 | -0.35 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 172.50 | 3.30 | 4.40 | 3.85 | 4.20 | +1.40 | +50.00% | 0.02 | 46 | 10 | 0.94 | 0.26 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 175.00 | 3.30 | 3.70 | 3.50 | 3.33 | +1.17 | +54.17% | 0.02 | 24 | 104 | 0.96 | 0.24 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 177.50 | 2.56 | 3.20 | 2.88 | 2.90 | % | 0.02 | 1 | 0 | 0.93 | 0.21 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 180.00 | 2.20 | 3.20 | 2.70 | 2.70 | +0.62 | +29.81% | 0.02 | 20 | 10 | 0.96 | 0.19 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 182.50 | 1.89 | 2.92 | 2.41 | 2.53 | % | 0.01 | 10 | 0 | 0.96 | 0.18 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 185.00 | 1.63 | 2.60 | 2.12 | 2.11 | +0.52 | +32.71% | 0.01 | 1,216 | 25 | 0.96 | 0.16 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 187.50 | 1.44 | 2.33 | 1.89 | % | 0.01 | 0 | 0 | 0.97 | 0.14 | 0.01 | -0.24 | 1/16/2026 3:59:48 PM EST | |||
| 190.00 | 1.23 | 1.73 | 1.48 | 1.48 | +0.28 | +23.34% | 0.01 | 102 | 90 | 0.94 | 0.13 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 192.50 | 1.08 | 1.92 | 1.50 | 1.60 | % | 0.01 | 4 | 0 | 0.98 | 0.12 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 195.00 | 0.18 | 1.76 | 0.97 | 0.99 | % | 0.00 | 1 | 0 | 0.86 | 0.11 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 197.50 | 0.17 | 1.87 | 1.02 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.01 | -0.18 | 1/16/2026 3:59:48 PM EST | |||
| 200.00 | 0.79 | 1.36 | 1.08 | 1.00 | -0.93 | -48.19% | 0.01 | 2 | 4 | 1.00 | 0.08 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 202.50 | 0.57 | 1.29 | 0.93 | 0.90 | % | 0.00 | 35 | 0 | 0.99 | 0.07 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 205.00 | 0.50 | 1.17 | 0.84 | 0.90 | +0.36 | +66.67% | 0.00 | 37 | 18 | 1.00 | 0.07 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 207.50 | 0.41 | 2.54 | 1.48 | 0.50 | % | 0.01 | 30 | 0 | 1.13 | 0.06 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.52 | +0.09 | +20.93% | 0.00 | 2 | 2 | 1.12 | 0.05 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 212.50 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.18 | 0.04 | 0.00 | -0.10 | 1/16/2026 3:59:48 PM EST | |||
| 215.00 | 0.26 | 0.84 | 0.55 | 0.47 | +0.05 | +11.91% | 0.00 | 16 | 7 | 1.05 | 0.04 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 217.50 | 0.21 | 0.46 | 0.34 | 0.40 | +0.39 | +3,900.00% | 0.00 | 38 | 3 | 0.97 | 0.04 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 209 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 321 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 111 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 28 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 1,081 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 12 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 357 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 78.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 91 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 79.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 13 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 229 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.36 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 31 | 1.33 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 83.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 19 | 1.23 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 32 | 1.29 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.17 | -65.39% | 0.00 | 3 | 155 | 1.21 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 67 | 1.24 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 87.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 53 | 1.17 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 88.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 4 | 60 | 1.14 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 89.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 12 | 40 | 1.12 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 97 | 1.15 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.12 | 0.00 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.10 | 0.00 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 93.00 | 0.01 | 0.21 | 0.11 | 0.10 | -0.21 | -67.75% | 0.00 | 4 | 89 | 1.02 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 94.00 | 0.00 | 0.39 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.30 | -0.01 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 95.00 | 0.10 | 0.21 | 0.16 | 0.20 | -0.13 | -39.40% | 0.00 | 2 | 133 | 1.09 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 96.00 | 0.01 | 0.79 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.11 | -0.01 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 97.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.41 | -0.01 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 98.00 | 0.00 | 0.84 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.39 | -0.01 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 99.00 | 0.00 | 0.79 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.35 | -0.01 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 100.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.20 | -40.82% | 0.00 | 25 | 702 | 1.12 | -0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 101.00 | 0.03 | 0.40 | 0.22 | 0.31 | -0.20 | -39.22% | 0.00 | 10 | 27 | 0.96 | -0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 102.00 | 0.00 | 0.73 | 0.37 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | -0.02 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 103.00 | 0.09 | 0.60 | 0.35 | 0.34 | -0.30 | -46.88% | 0.00 | 31 | 51 | 1.02 | -0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 104.00 | 0.12 | 0.67 | 0.40 | 0.43 | -0.30 | -41.10% | 0.00 | 75 | 45 | 1.02 | -0.02 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 105.00 | 0.20 | 0.69 | 0.45 | 0.39 | -0.36 | -48.00% | 0.00 | 184 | 426 | 1.04 | -0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 106.00 | 0.18 | 0.78 | 0.48 | 0.49 | -0.33 | -40.25% | 0.00 | 7 | 17 | 1.02 | -0.03 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 107.00 | 0.23 | 0.82 | 0.53 | 0.50 | -0.23 | -31.51% | 0.00 | 30 | 33 | 1.02 | -0.03 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 108.00 | 0.27 | 0.88 | 0.58 | 0.60 | -0.37 | -38.15% | 0.01 | 23 | 92 | 1.02 | -0.04 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 109.00 | 0.33 | 0.90 | 0.62 | 0.61 | -0.28 | -31.47% | 0.01 | 30 | 28 | 1.02 | -0.04 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 110.00 | 0.50 | 0.89 | 0.70 | 0.68 | -0.54 | -44.27% | 0.01 | 36 | 151 | 1.03 | -0.05 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 111.00 | 0.43 | 0.86 | 0.65 | 0.69 | -0.63 | -47.73% | 0.01 | 13 | 49 | 0.99 | -0.05 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 112.00 | 0.49 | 0.88 | 0.69 | 0.70 | -1.27 | -64.47% | 0.01 | 6 | 14 | 0.98 | -0.06 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 113.00 | 0.56 | 1.01 | 0.79 | 0.80 | -0.60 | -42.86% | 0.01 | 53 | 48 | 0.98 | -0.06 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 114.00 | 0.64 | 1.08 | 0.86 | 1.10 | -0.60 | -35.30% | 0.01 | 8 | 18 | 0.98 | -0.07 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 115.00 | 0.70 | 1.09 | 0.90 | 1.07 | -1.62 | -60.23% | 0.01 | 82 | 283 | 0.96 | -0.07 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 116.00 | 0.77 | 1.52 | 1.15 | 1.14 | -0.75 | -39.69% | 0.01 | 21 | 24 | 1.00 | -0.08 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 117.00 | 0.85 | 1.30 | 1.08 | 1.29 | -0.91 | -41.37% | 0.01 | 31 | 15 | 0.96 | -0.08 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 118.00 | 0.94 | 1.50 | 1.22 | 1.34 | -0.96 | -41.74% | 0.01 | 53 | 24 | 0.96 | -0.09 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 119.00 | 1.06 | 1.88 | 1.47 | 1.52 | -0.85 | -35.87% | 0.01 | 21 | 17 | 0.99 | -0.10 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 120.00 | 1.50 | 1.91 | 1.71 | 1.73 | -0.91 | -34.47% | 0.01 | 91 | 318 | 1.01 | -0.11 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 121.00 | 1.50 | 2.00 | 1.75 | 1.72 | -2.15 | -55.56% | 0.01 | 14 | 24 | 0.99 | -0.11 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 122.00 | 1.56 | 2.05 | 1.81 | 1.80 | -1.55 | -46.27% | 0.01 | 9 | 69 | 0.97 | -0.12 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 123.00 | 1.54 | 2.54 | 2.04 | 2.15 | -4.45 | -67.43% | 0.02 | 40 | 38 | 0.98 | -0.13 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 124.00 | 1.91 | 2.65 | 2.28 | 2.52 | -1.04 | -29.22% | 0.02 | 4 | 8 | 0.99 | -0.14 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 125.00 | 2.30 | 2.60 | 2.45 | 2.40 | -2.11 | -46.79% | 0.02 | 341 | 700 | 0.99 | -0.15 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 126.00 | 2.35 | 2.81 | 2.58 | 2.60 | -1.38 | -34.68% | 0.02 | 8 | 4 | 0.98 | -0.16 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 127.00 | 2.19 | 3.35 | 2.77 | 2.85 | -1.38 | -32.63% | 0.02 | 4 | 83 | 0.97 | -0.17 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 128.00 | 2.80 | 3.30 | 3.05 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.98 | -0.18 | 0.01 | -0.29 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 129.00 | 3.00 | 3.85 | 3.43 | 3.50 | -1.78 | -33.72% | 0.03 | 83 | 13 | 1.00 | -0.19 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 130.00 | 3.25 | 3.70 | 3.48 | 3.65 | -2.28 | -38.45% | 0.03 | 110 | 120 | 0.97 | -0.20 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 131.00 | 2.99 | 4.50 | 3.75 | 4.42 | -1.43 | -24.45% | 0.03 | 5 | 7 | 0.97 | -0.21 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 132.00 | 3.35 | 4.60 | 3.98 | 4.07 | -2.08 | -33.83% | 0.03 | 137 | 8 | 0.97 | -0.22 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 133.00 | 3.70 | 4.90 | 4.30 | 4.38 | -2.20 | -33.44% | 0.03 | 2 | 19 | 0.97 | -0.23 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 134.00 | 3.75 | 5.30 | 4.53 | 4.70 | -2.58 | -35.44% | 0.03 | 15 | 12 | 0.96 | -0.24 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 135.00 | 4.45 | 5.50 | 4.98 | 4.90 | -2.83 | -36.62% | 0.04 | 56 | 30 | 0.98 | -0.26 | 0.01 | -0.35 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 136.00 | 5.00 | 5.75 | 5.38 | 5.37 | -2.43 | -31.16% | 0.04 | 8 | 15 | 0.99 | -0.27 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 137.00 | 4.55 | 5.80 | 5.18 | 5.70 | -2.58 | -31.16% | 0.04 | 9 | 4 | 0.93 | -0.28 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 138.00 | 5.25 | 6.85 | 6.05 | 6.05 | -2.66 | -30.54% | 0.04 | 306 | 21 | 0.98 | -0.29 | 0.01 | -0.37 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 139.00 | 4.20 | 7.75 | 5.98 | 6.91 | -2.74 | -28.40% | 0.04 | 16 | 5 | 0.94 | -0.31 | 0.01 | -0.38 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 140.00 | 6.60 | 7.05 | 6.83 | 6.83 | -3.17 | -31.70% | 0.05 | 1,068 | 89 | 0.98 | -0.32 | 0.01 | -0.38 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 141.00 | 5.00 | 8.65 | 6.83 | 7.30 | -5.50 | -42.97% | 0.05 | 10 | 3 | 0.94 | -0.33 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 142.00 | 6.25 | 8.55 | 7.40 | 7.50 | -3.25 | -30.24% | 0.05 | 14 | 5 | 0.96 | -0.35 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 143.00 | 7.90 | 8.40 | 8.15 | 8.76 | -2.99 | -25.45% | 0.06 | 6 | 20 | 0.99 | -0.36 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 144.00 | 7.50 | 9.90 | 8.70 | 8.65 | % | 0.06 | 5 | 0 | 1.00 | -0.38 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 145.00 | 8.60 | 9.35 | 8.98 | 9.40 | -3.10 | -24.80% | 0.06 | 48 | 55 | 0.98 | -0.39 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 146.00 | 7.30 | 10.15 | 8.73 | 9.60 | % | 0.06 | 7 | 0 | 0.92 | -0.41 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 147.00 | 9.30 | 10.95 | 10.13 | 9.99 | % | 0.07 | 16 | 0 | 1.00 | -0.42 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 150.00 | 10.20 | 12.45 | 11.33 | 11.50 | -3.90 | -25.33% | 0.08 | 63 | 55 | 0.97 | -0.46 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 152.50 | 10.65 | 14.45 | 12.55 | 13.35 | % | 0.08 | 2 | 0 | 0.96 | -0.50 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 155.00 | 12.75 | 15.25 | 14.00 | 14.23 | -4.97 | -25.89% | 0.09 | 1 | 12 | 0.95 | -0.53 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 157.50 | 14.40 | 16.60 | 15.50 | % | 0.10 | 0 | 0 | 0.95 | -0.57 | 0.01 | -0.41 | 1/16/2026 3:59:48 PM EST | |||
| 160.00 | 16.00 | 18.35 | 17.18 | 18.85 | % | 0.11 | 2 | 0 | 0.95 | -0.60 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 162.50 | 18.25 | 19.80 | 19.03 | % | 0.12 | 0 | 0 | 0.96 | -0.63 | 0.01 | -0.39 | 1/16/2026 3:59:48 PM EST | |||
| 165.00 | 18.85 | 21.90 | 20.38 | % | 0.12 | 0 | 0 | 0.92 | -0.66 | 0.01 | -0.38 | 1/16/2026 3:59:48 PM EST | |||
| 167.50 | 21.00 | 23.80 | 22.40 | % | 0.13 | 0 | 0 | 0.93 | -0.69 | 0.01 | -0.36 | 1/16/2026 3:59:48 PM EST | |||
| 170.00 | 24.30 | 25.85 | 25.08 | % | 0.15 | 0 | 0 | 1.02 | -0.72 | 0.01 | -0.35 | 1/16/2026 3:59:48 PM EST | |||
| 172.50 | 25.70 | 27.50 | 26.60 | 27.55 | % | 0.15 | 1 | 0 | 0.97 | -0.74 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 175.00 | 27.75 | 30.45 | 29.10 | % | 0.17 | 0 | 0 | 1.02 | -0.76 | 0.01 | -0.32 | 1/16/2026 3:59:48 PM EST | |||
| 177.50 | 29.30 | 31.80 | 30.55 | % | 0.17 | 0 | 0 | 0.94 | -0.79 | 0.01 | -0.30 | 1/16/2026 3:59:48 PM EST | |||
| 180.00 | 31.85 | 34.55 | 33.20 | 48.11 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.00 | -0.81 | 0.01 | -0.29 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 182.50 | 34.15 | 36.15 | 35.15 | % | 0.19 | 0 | 0 | 0.98 | -0.82 | 0.01 | -0.27 | 1/16/2026 3:59:48 PM EST | |||
| 185.00 | 35.85 | 38.75 | 37.30 | % | 0.20 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.25 | 1/16/2026 3:59:48 PM EST | |||
| 187.50 | 38.15 | 41.15 | 39.65 | % | 0.21 | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.24 | 1/16/2026 3:59:48 PM EST | |||
| 190.00 | 40.40 | 43.40 | 41.90 | 53.89 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | -0.87 | 0.01 | -0.22 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 192.50 | 43.15 | 45.70 | 44.43 | % | 0.23 | 0 | 0 | 1.21 | -0.88 | 0.01 | -0.20 | 1/16/2026 3:59:48 PM EST | |||
| 195.00 | 45.10 | 48.05 | 46.58 | % | 0.24 | 0 | 0 | 1.23 | -0.89 | 0.01 | -0.19 | 1/16/2026 3:59:48 PM EST | |||
| 197.50 | 46.95 | 50.20 | 48.58 | % | 0.25 | 0 | 0 | 1.22 | -0.91 | 0.01 | -0.18 | 1/16/2026 3:59:48 PM EST | |||
| 200.00 | 49.95 | 52.60 | 51.28 | % | 0.26 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.16 | 1/16/2026 3:59:48 PM EST | |||
| 202.50 | 52.35 | 55.00 | 53.68 | % | 0.27 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.15 | 1/16/2026 3:59:48 PM EST | |||
| 205.00 | 54.75 | 57.40 | 56.08 | % | 0.27 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.14 | 1/16/2026 3:59:48 PM EST | |||
| 207.50 | 57.15 | 59.85 | 58.50 | 62.00 | % | 0.28 | 2 | 0 | 1.30 | -0.94 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 210.00 | 59.60 | 62.25 | 60.93 | 64.00 | % | 0.29 | 2 | 0 | 1.32 | -0.95 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 212.50 | 62.00 | 64.65 | 63.33 | % | 0.30 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.10 | 1/16/2026 3:59:48 PM EST | |||
| 215.00 | 64.45 | 67.10 | 65.78 | 77.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | -0.96 | 0.00 | -0.09 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 217.50 | 66.90 | 69.55 | 68.23 | 68.30 | % | 0.31 | 7 | 0 | 1.38 | -0.96 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |