Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $88.00 as of 12/30/2025 9:00:51 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 | 46.50 | 50.40 | 48.45 | % | 1.21 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 45.00 | 41.80 | 45.40 | 43.60 | % | 0.97 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 50.00 | 37.10 | 40.20 | 38.65 | 41.68 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 55.00 | 32.10 | 35.20 | 33.65 | % | 0.61 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 60.00 | 27.10 | 29.50 | 28.30 | % | 0.47 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.03 | 12/29/2025 3:59:57 PM EST | |||
| 65.00 | 22.30 | 24.80 | 23.55 | % | 0.36 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.06 | 12/29/2025 3:59:57 PM EST | |||
| 66.00 | 21.30 | 23.70 | 22.50 | 24.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.48 | 0.97 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 67.00 | 20.30 | 23.10 | 21.70 | % | 0.32 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.08 | 12/29/2025 3:59:57 PM EST | |||
| 68.00 | 19.40 | 22.50 | 20.95 | % | 0.31 | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.08 | 12/29/2025 3:59:57 PM EST | |||
| 69.00 | 18.50 | 21.70 | 20.10 | % | 0.29 | 0 | 0 | 1.61 | 0.95 | 0.01 | -0.09 | 12/29/2025 3:59:57 PM EST | |||
| 70.00 | 17.30 | 19.90 | 18.60 | 22.25 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.31 | 0.94 | 0.01 | -0.10 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 71.00 | 16.60 | 19.80 | 18.20 | % | 0.26 | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.12 | 12/29/2025 3:59:57 PM EST | |||
| 72.00 | 15.70 | 18.40 | 17.05 | % | 0.24 | 0 | 0 | 1.34 | 0.92 | 0.01 | -0.13 | 12/29/2025 3:59:57 PM EST | |||
| 73.00 | 15.20 | 17.20 | 16.20 | % | 0.22 | 0 | 0 | 1.23 | 0.90 | 0.01 | -0.14 | 12/29/2025 3:59:57 PM EST | |||
| 74.00 | 13.70 | 16.30 | 15.00 | % | 0.20 | 0 | 0 | 1.19 | 0.89 | 0.01 | -0.15 | 12/29/2025 3:59:57 PM EST | |||
| 75.00 | 13.80 | 15.40 | 14.60 | 17.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.87 | 0.87 | 0.02 | -0.16 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 76.00 | 12.60 | 14.60 | 13.60 | % | 0.18 | 0 | 0 | 0.77 | 0.85 | 0.02 | -0.18 | 12/29/2025 3:59:57 PM EST | |||
| 77.00 | 11.40 | 13.80 | 12.60 | % | 0.16 | 0 | 0 | 1.13 | 0.83 | 0.02 | -0.19 | 12/29/2025 3:59:57 PM EST | |||
| 78.00 | 10.70 | 13.10 | 11.90 | 9.84 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.78 | 0.81 | 0.02 | -0.20 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 79.00 | 10.20 | 12.60 | 11.40 | % | 0.14 | 0 | 0 | 0.88 | 0.79 | 0.02 | -0.21 | 12/29/2025 3:59:57 PM EST | |||
| 80.00 | 9.40 | 11.50 | 10.45 | 10.94 | 0.00 | 0.00% | 0.13 | 0 | 2,280 | 0.84 | 0.77 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 81.00 | 8.90 | 10.70 | 9.80 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.86 | 0.74 | 0.02 | -0.23 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 82.00 | 8.20 | 10.00 | 9.10 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.86 | 0.72 | 0.02 | -0.24 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 83.00 | 7.70 | 9.60 | 8.65 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.90 | 0.69 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 84.00 | 7.20 | 8.80 | 8.00 | 7.98 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.90 | 0.66 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 85.00 | 6.60 | 8.10 | 7.35 | 7.28 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.89 | 0.64 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 86.00 | 6.20 | 7.50 | 6.85 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.90 | 0.61 | 0.03 | -0.27 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 87.00 | 5.80 | 7.00 | 6.40 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.91 | 0.58 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 88.00 | 5.50 | 6.50 | 6.00 | 5.77 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.93 | 0.55 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 89.00 | 5.00 | 6.80 | 5.90 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.00 | 0.52 | 0.03 | -0.28 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 90.00 | 4.60 | 5.30 | 4.95 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 725 | 0.88 | 0.50 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 91.00 | 2.70 | 5.90 | 4.30 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.87 | 0.47 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 92.00 | 3.90 | 4.40 | 4.15 | 3.96 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.91 | 0.44 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 93.00 | 1.75 | 5.20 | 3.48 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.85 | 0.41 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 94.00 | 3.10 | 3.80 | 3.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.91 | 0.39 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 95.00 | 3.00 | 3.50 | 3.25 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.93 | 0.36 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 96.00 | 2.70 | 3.30 | 3.00 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.93 | 0.34 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 97.00 | 2.30 | 3.30 | 2.80 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.95 | 0.32 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 98.00 | 2.25 | 2.60 | 2.43 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.92 | 0.29 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 99.00 | 1.95 | 2.45 | 2.20 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.92 | 0.27 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 100.00 | 1.80 | 2.10 | 1.95 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.92 | 0.25 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 101.00 | 1.60 | 2.05 | 1.83 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.93 | 0.23 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 102.00 | 0.75 | 1.90 | 1.33 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.85 | 0.21 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 103.00 | 0.85 | 1.75 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.88 | 0.20 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 104.00 | 0.50 | 1.70 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.86 | 0.18 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 105.00 | 0.95 | 1.45 | 1.20 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.93 | 0.17 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 106.00 | 0.25 | 1.40 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.83 | 0.15 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 107.00 | 0.25 | 1.25 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | 0.14 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 108.00 | 0.80 | 1.50 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.01 | 0.13 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 109.00 | 0.35 | 1.40 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | 0.11 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 110.00 | 0.45 | 0.95 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.93 | 0.10 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 111.00 | 0.45 | 1.35 | 0.90 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.02 | 0.09 | 0.01 | -0.11 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 112.00 | 0.10 | 1.25 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.92 | 0.08 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 113.00 | 0.45 | 1.20 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.05 | 0.08 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 114.00 | 0.05 | 0.75 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.07 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.91 | 0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 116.00 | 0.15 | 1.50 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.08 | 0.06 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 117.00 | 0.20 | 1.50 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.13 | 0.05 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 118.00 | 0.05 | 1.55 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.08 | 0.04 | 0.01 | -0.06 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 119.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.04 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.98 | 0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 121.00 | 0.10 | 1.70 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.20 | 0.03 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 122.00 | 0.05 | 1.50 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.16 | 0.03 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 1.70 | 0.85 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.61 | 0.02 | 0.00 | -0.04 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 124.00 | 0.00 | 1.70 | 0.85 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.02 | 0.00 | -0.03 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.42 | 0.02 | 0.00 | -0.03 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 126.00 | 0.00 | 1.70 | 0.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.69 | 0.02 | 0.00 | -0.03 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 127.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.71 | 0.02 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 128.00 | 0.00 | 0.50 | 0.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 129.00 | 0.00 | 0.35 | 0.18 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.05 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.09 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.25 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.17 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.97 | -0.02 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 66.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | -0.03 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 67.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.03 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 68.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.86 | -0.04 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 69.00 | 0.10 | 0.75 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | -0.05 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.96 | -0.06 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 71.00 | 0.30 | 0.65 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | -0.07 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 72.00 | 0.30 | 0.85 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | -0.08 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 73.00 | 0.20 | 0.90 | 0.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.84 | -0.10 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 74.00 | 0.25 | 1.45 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | -0.11 | 0.01 | -0.15 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 75.00 | 0.60 | 1.10 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.87 | -0.13 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 76.00 | 1.00 | 1.40 | 1.20 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.93 | -0.15 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 77.00 | 0.60 | 1.60 | 1.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.84 | -0.17 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 78.00 | 0.80 | 1.85 | 1.33 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.85 | -0.19 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 79.00 | 1.05 | 2.10 | 1.58 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.86 | -0.21 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 80.00 | 1.90 | 2.35 | 2.13 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.92 | -0.23 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 81.00 | 2.10 | 2.70 | 2.40 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.92 | -0.26 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 82.00 | 1.90 | 3.00 | 2.45 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.86 | -0.28 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 83.00 | 2.25 | 4.20 | 3.23 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.94 | -0.31 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 84.00 | 3.20 | 4.40 | 3.80 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.98 | -0.34 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 85.00 | 3.70 | 4.50 | 4.10 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.96 | -0.36 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 86.00 | 4.10 | 5.20 | 4.65 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.98 | -0.39 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 87.00 | 4.60 | 5.10 | 4.85 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.93 | -0.42 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 88.00 | 5.10 | 6.20 | 5.65 | 5.57 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.98 | -0.45 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 89.00 | 5.70 | 6.10 | 5.90 | 5.73 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.93 | -0.48 | 0.03 | -0.28 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 90.00 | 6.20 | 6.70 | 6.45 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 475 | 0.93 | -0.50 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 91.00 | 6.80 | 7.30 | 7.05 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.94 | -0.53 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 92.00 | 7.40 | 7.90 | 7.65 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.93 | -0.56 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 93.00 | 8.10 | 8.50 | 8.30 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.94 | -0.59 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 94.00 | 8.30 | 9.40 | 8.85 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.92 | -0.61 | 0.03 | -0.26 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 95.00 | 8.90 | 10.50 | 9.70 | 9.99 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.94 | -0.64 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 96.00 | 9.70 | 10.90 | 10.30 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.93 | -0.66 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 97.00 | 10.40 | 11.90 | 11.15 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.95 | -0.68 | 0.03 | -0.24 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 98.00 | 10.90 | 12.90 | 11.90 | 12.85 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.94 | -0.71 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 99.00 | 11.90 | 13.10 | 12.50 | 13.62 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.91 | -0.73 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 100.00 | 12.50 | 14.60 | 13.55 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.95 | -0.75 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 101.00 | 12.70 | 16.00 | 14.35 | 16.19 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.28 | -0.77 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 102.00 | 14.30 | 16.20 | 15.25 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.97 | -0.79 | 0.02 | -0.20 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 103.00 | 14.90 | 17.00 | 15.95 | 17.23 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.90 | -0.80 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 104.00 | 14.70 | 18.50 | 16.60 | 18.17 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.31 | -0.82 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 105.00 | 15.80 | 18.90 | 17.35 | 17.92 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.23 | -0.83 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 106.00 | 17.50 | 19.80 | 18.65 | 16.13 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.25 | -0.85 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 107.00 | 18.90 | 20.70 | 19.80 | 26.42 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.26 | -0.86 | 0.02 | -0.15 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 108.00 | 19.30 | 21.70 | 20.50 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.30 | -0.87 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 109.00 | 20.30 | 23.00 | 21.65 | 21.73 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.40 | -0.89 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 110.00 | 21.10 | 23.70 | 22.40 | 23.10 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.37 | -0.90 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 111.00 | 22.30 | 24.70 | 23.50 | 25.70 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.40 | -0.91 | 0.01 | -0.11 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 112.00 | 22.80 | 26.10 | 24.45 | 25.20 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.53 | -0.92 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 113.00 | 23.40 | 26.50 | 24.95 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.42 | -0.92 | 0.01 | -0.09 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 114.00 | 24.40 | 27.40 | 25.90 | 31.48 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.42 | -0.93 | 0.01 | -0.09 | 12/16/2025 | 12/29/2025 3:59:57 PM EST |
| 115.00 | 25.20 | 28.60 | 26.90 | 26.25 | 0.00 | 0.00% | 0.23 | 0 | 53 | 1.51 | -0.94 | 0.01 | -0.08 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 116.00 | 26.40 | 29.30 | 27.85 | 23.91 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.46 | -0.94 | 0.01 | -0.07 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 117.00 | 27.60 | 30.30 | 28.95 | 27.85 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.49 | -0.95 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 118.00 | 28.00 | 31.30 | 29.65 | 19.81 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.52 | -0.96 | 0.01 | -0.06 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 119.00 | 29.20 | 32.20 | 30.70 | 28.65 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.52 | -0.96 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 120.00 | 30.80 | 33.20 | 32.00 | 29.25 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.55 | -0.96 | 0.01 | -0.05 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 121.00 | 31.10 | 34.20 | 32.65 | 18.41 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.58 | -0.97 | 0.00 | -0.05 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 122.00 | 32.80 | 35.20 | 34.00 | 20.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.04 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 123.00 | 33.80 | 36.10 | 34.95 | 42.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.60 | -0.98 | 0.00 | -0.04 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 124.00 | 34.40 | 37.10 | 35.75 | 20.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 125.00 | 35.40 | 38.70 | 37.05 | 24.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.82 | -0.98 | 0.00 | -0.03 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 126.00 | 35.90 | 39.10 | 37.50 | % | 0.30 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.03 | 12/29/2025 3:59:57 PM EST | |||
| 127.00 | 37.40 | 40.60 | 39.00 | 26.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.85 | -0.98 | 0.00 | -0.02 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 128.00 | 37.80 | 41.10 | 39.45 | 37.71 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.73 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 129.00 | 39.70 | 42.10 | 40.90 | 38.68 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 130.00 | 40.60 | 43.10 | 41.85 | 34.54 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.78 | -0.99 | 0.00 | -0.02 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 135.00 | 45.70 | 48.10 | 46.90 | 51.42 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 12/29/2025 3:59:57 PM EST |
| 140.00 | 49.70 | 53.10 | 51.40 | 44.49 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 145.00 | 55.00 | 58.10 | 56.55 | 46.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 150.00 | 59.70 | 63.60 | 61.65 | 38.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 64.90 | 68.10 | 66.50 | 56.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 160.00 | 69.70 | 73.60 | 71.65 | 60.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 165.00 | 74.70 | 78.60 | 76.65 | 65.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 170.00 | 79.70 | 83.60 | 81.65 | % | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 175.00 | 84.70 | 88.60 | 86.65 | % | 0.50 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |