Options Chain for DATADOG INC CL A COM (DDOG) - $163.70 as of 10/9/2025 7:49:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 118.75 | 120.00 | 119.38 | 93.30 | 0.00 | 0.00% | 2.65 | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 50.00 | 113.60 | 114.85 | 114.23 | % | 2.28 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 55.00 | 108.80 | 109.50 | 109.15 | % | 1.98 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 60.00 | 103.70 | 104.60 | 104.15 | 79.80 | 0.00 | 0.00% | 1.74 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 4:00:02 PM EST |
| 65.00 | 98.60 | 99.60 | 99.10 | 43.55 | 0.00 | 0.00% | 1.52 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/9/2025 4:00:02 PM EST |
| 70.00 | 93.85 | 95.20 | 94.53 | 39.55 | 0.00 | 0.00% | 1.35 | 0 | 6 | 3.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 88.70 | 89.65 | 89.18 | 62.90 | 0.00 | 0.00% | 1.19 | 0 | 41 | 3.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 83.95 | 85.30 | 84.63 | 57.80 | 0.00 | 0.00% | 1.06 | 0 | 33 | 2.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 79.00 | 79.80 | 79.40 | 79.75 | +21.35 | +36.56% | 0.93 | 1 | 33 | 3.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 73.90 | 74.55 | 74.23 | 60.50 | 0.00 | 0.00% | 0.82 | 0 | 44 | 2.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 69.00 | 70.35 | 69.68 | 69.70 | -0.02 | -0.03% | 0.73 | 1 | 348 | 2.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 64.05 | 65.35 | 64.70 | 65.30 | +13.70 | +26.55% | 0.65 | 2 | 295 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 59.05 | 59.65 | 59.35 | 53.80 | 0.00 | 0.00% | 0.57 | 0 | 645 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 53.85 | 54.50 | 54.18 | 54.20 | 0.00 | 0.00% | 0.49 | 0 | 171 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 48.85 | 49.50 | 49.18 | 44.00 | 0.00 | 0.00% | 0.43 | 0 | 547 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 44.05 | 44.50 | 44.28 | 45.49 | +2.14 | +4.94% | 0.37 | 3 | 305 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 39.10 | 39.65 | 39.38 | 40.56 | +0.20 | +0.50% | 0.32 | 3 | 901 | 1.10 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 126.00 | 38.00 | 38.65 | 38.33 | 18.30 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.10 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 127.00 | 36.90 | 37.65 | 37.28 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 128.00 | 35.90 | 36.65 | 36.28 | 16.55 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.04 | 0.99 | 0.00 | -0.03 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 129.00 | 34.85 | 35.65 | 35.25 | 10.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.04 | 9/26/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 34.00 | 34.60 | 34.30 | 34.00 | 0.00 | 0.00% | 0.26 | 2 | 807 | 0.86 | 0.99 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 131.00 | 32.85 | 33.65 | 33.25 | 13.75 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.98 | 0.99 | 0.00 | -0.05 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 132.00 | 31.95 | 32.70 | 32.33 | 27.01 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.95 | 0.99 | 0.00 | -0.07 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 133.00 | 30.90 | 31.60 | 31.25 | 32.12 | +17.27 | +116.30% | 0.23 | 1 | 66 | 0.92 | 0.99 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 134.00 | 30.00 | 30.70 | 30.35 | 20.60 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.90 | 0.98 | 0.00 | -0.08 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 29.20 | 29.60 | 29.40 | 29.85 | +0.45 | +1.54% | 0.22 | 8 | 1,128 | 0.73 | 0.98 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 136.00 | 28.00 | 28.75 | 28.38 | 17.77 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.86 | 0.98 | 0.00 | -0.09 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 137.00 | 27.20 | 27.80 | 27.50 | 28.25 | +9.00 | +46.76% | 0.20 | 1 | 38 | 0.76 | 0.97 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 138.00 | 25.95 | 26.70 | 26.33 | 25.50 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.64 | 0.97 | 0.00 | -0.09 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 139.00 | 24.95 | 25.80 | 25.38 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.80 | 0.97 | 0.00 | -0.10 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 24.25 | 24.85 | 24.55 | 25.38 | +0.64 | +2.59% | 0.18 | 3 | 3,054 | 0.74 | 0.97 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 23.00 | 23.85 | 23.43 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.64 | 0.96 | 0.01 | -0.11 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 22.30 | 22.65 | 22.48 | 20.95 | +6.94 | +49.54% | 0.16 | 1 | 63 | 0.67 | 0.95 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 21.35 | 21.85 | 21.60 | 22.60 | +11.40 | +101.79% | 0.15 | 11 | 338 | 0.61 | 0.95 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 20.35 | 20.80 | 20.58 | 15.23 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.61 | 0.95 | 0.01 | -0.13 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 19.45 | 19.75 | 19.60 | 20.65 | +0.65 | +3.25% | 0.14 | 18 | 1,901 | 0.65 | 0.94 | 0.01 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 18.40 | 19.00 | 18.70 | 18.47 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.59 | 0.93 | 0.01 | -0.14 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 17.55 | 18.10 | 17.83 | 17.30 | +0.60 | +3.60% | 0.12 | 15 | 132 | 0.57 | 0.93 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 16.45 | 17.10 | 16.78 | 17.42 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.56 | 0.92 | 0.01 | -0.15 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 15.35 | 15.95 | 15.65 | 16.02 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.52 | 0.91 | 0.01 | -0.16 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 14.70 | 15.25 | 14.98 | 15.55 | +0.30 | +1.97% | 0.10 | 507 | 2,744 | 0.53 | 0.90 | 0.01 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 12.50 | 12.75 | 12.63 | 13.50 | +1.03 | +8.26% | 0.08 | 19 | 179 | 0.51 | 0.87 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 10.40 | 10.65 | 10.53 | 11.50 | +0.48 | +4.36% | 0.07 | 263 | 3,098 | 0.51 | 0.82 | 0.02 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 8.40 | 8.65 | 8.53 | 9.40 | +0.85 | +9.95% | 0.05 | 28 | 658 | 0.47 | 0.75 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 6.70 | 6.90 | 6.80 | 7.78 | +0.45 | +6.14% | 0.04 | 1,129 | 3,525 | 0.47 | 0.66 | 0.03 | -0.27 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 5.15 | 5.35 | 5.25 | 6.00 | +0.20 | +3.45% | 0.03 | 27 | 426 | 0.46 | 0.57 | 0.04 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 3.90 | 4.05 | 3.98 | 4.05 | -0.59 | -12.72% | 0.02 | 191 | 1,403 | 0.46 | 0.48 | 0.04 | -0.30 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 2.91 | 3.05 | 2.98 | 3.45 | +0.20 | +6.16% | 0.02 | 111 | 294 | 0.46 | 0.40 | 0.03 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 2.14 | 2.24 | 2.19 | 2.18 | -0.59 | -21.30% | 0.01 | 462 | 6,558 | 0.46 | 0.32 | 0.03 | -0.28 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 1.55 | 1.66 | 1.61 | 1.60 | -0.28 | -14.90% | 0.01 | 129 | 324 | 0.47 | 0.25 | 0.03 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 1.15 | 1.22 | 1.19 | 1.19 | -0.23 | -16.20% | 0.01 | 1,394 | 208 | 0.48 | 0.20 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 0.85 | 0.92 | 0.89 | 0.93 | -0.20 | -17.70% | 0.01 | 6 | 37 | 0.49 | 0.15 | 0.02 | -0.19 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 0.63 | 0.69 | 0.66 | 0.67 | -0.15 | -18.30% | 0.00 | 24 | 346 | 0.50 | 0.11 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 0.47 | 0.53 | 0.50 | 0.54 | -0.19 | -26.03% | 0.00 | 37 | 27 | 0.52 | 0.08 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 0.33 | 0.40 | 0.37 | 0.40 | -0.07 | -14.90% | 0.00 | 1 | 228 | 0.53 | 0.06 | 0.01 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 0.24 | 0.34 | 0.29 | 0.33 | -0.06 | -15.39% | 0.00 | 7 | 27 | 0.54 | 0.04 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 0.08 | 0.39 | 0.24 | 0.22 | -0.01 | -4.35% | 0.00 | 1 | 60 | 0.55 | 0.03 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 0.01 | 0.32 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 844 | 0.55 | 0.02 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 210.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/9/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 378 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.20 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 2.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 2,530 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 0.02 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,987 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,299 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 8,021 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.24 | -82.76% | 0.00 | 16 | 1,418 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.80 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 126.00 | 0.01 | 0.23 | 0.12 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 127.00 | 0.01 | 0.24 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.78 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 128.00 | 0.01 | 0.24 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 129.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 0.02 | 0.25 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,259 | 0.74 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 131.00 | 0.01 | 0.26 | 0.14 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 132.00 | 0.01 | 0.26 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | -0.01 | 0.00 | -0.07 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 133.00 | 0.01 | 0.27 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 9 | 482 | 0.66 | -0.01 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 134.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.64 | -0.02 | 0.00 | -0.08 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 0.29 | 0.15 | 0.09 | -0.14 | -60.87% | 0.00 | 1 | 3,930 | 0.63 | -0.02 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 136.00 | 0.01 | 0.30 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 8 | 22 | 0.61 | -0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 137.00 | 0.01 | 0.31 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | -0.03 | 0.00 | -0.10 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 138.00 | 0.01 | 0.32 | 0.17 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.57 | -0.03 | 0.00 | -0.09 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 139.00 | 0.03 | 0.34 | 0.19 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 0.58 | -0.03 | 0.00 | -0.10 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.36 | 0.23 | 0.18 | -0.10 | -35.72% | 0.00 | 11 | 1,241 | 0.61 | -0.03 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 0.05 | 0.37 | 0.21 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.56 | -0.04 | 0.01 | -0.11 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 0.07 | 0.39 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 1 | 255 | 0.55 | -0.05 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 0.09 | 0.41 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.54 | -0.05 | 0.01 | -0.12 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 0.27 | 0.33 | 0.30 | 0.32 | -0.11 | -25.59% | 0.00 | 3 | 1,040 | 0.55 | -0.05 | 0.01 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 0.31 | 0.36 | 0.34 | 0.35 | -0.10 | -22.23% | 0.00 | 5 | 604 | 0.54 | -0.06 | 0.01 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 0.34 | 0.40 | 0.37 | 0.34 | -0.61 | -64.22% | 0.00 | 4 | 131 | 0.53 | -0.07 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.25 | -38.47% | 0.00 | 2 | 73 | 0.52 | -0.07 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 0.44 | 0.51 | 0.48 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.51 | -0.08 | 0.01 | -0.15 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 0.51 | 0.57 | 0.54 | 0.54 | -0.20 | -27.03% | 0.00 | 3 | 38 | 0.50 | -0.09 | 0.01 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 0.59 | 0.65 | 0.62 | 0.61 | -0.24 | -28.24% | 0.00 | 21 | 703 | 0.50 | -0.10 | 0.01 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 0.85 | 0.92 | 0.89 | 0.85 | -0.33 | -27.97% | 0.01 | 15 | 178 | 0.48 | -0.13 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 1.22 | 1.29 | 1.26 | 1.16 | -0.42 | -26.59% | 0.01 | 238 | 2,790 | 0.46 | -0.18 | 0.02 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 1.73 | 1.83 | 1.78 | 1.75 | -0.61 | -25.85% | 0.01 | 850 | 365 | 0.45 | -0.25 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 2.46 | 2.55 | 2.51 | 2.55 | -0.36 | -12.38% | 0.02 | 46 | 236 | 0.44 | -0.34 | 0.03 | -0.27 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 3.40 | 3.55 | 3.48 | 2.95 | -1.00 | -25.32% | 0.02 | 15 | 41 | 0.44 | -0.43 | 0.04 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 4.65 | 4.80 | 4.73 | 4.60 | -0.58 | -11.20% | 0.03 | 184 | 751 | 0.44 | -0.52 | 0.04 | -0.30 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 6.10 | 6.30 | 6.20 | 6.30 | -0.40 | -5.97% | 0.04 | 156 | 57 | 0.43 | -0.60 | 0.03 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 7.80 | 8.05 | 7.93 | 7.35 | -1.39 | -15.91% | 0.05 | 1 | 3 | 0.44 | -0.68 | 0.03 | -0.28 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 9.70 | 10.00 | 9.85 | 9.50 | % | 0.06 | 16 | 0 | 0.44 | -0.75 | 0.03 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 175.00 | 11.65 | 12.10 | 11.88 | 13.20 | -10.05 | -43.23% | 0.07 | 10 | 21 | 0.43 | -0.80 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 13.90 | 14.50 | 14.20 | % | 0.08 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.19 | 10/9/2025 4:00:02 PM EST | |||
| 180.00 | 16.20 | 16.80 | 16.50 | 41.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.15 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 18.35 | 19.05 | 18.70 | % | 0.10 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.12 | 10/9/2025 4:00:02 PM EST | |||
| 185.00 | 20.75 | 21.60 | 21.18 | % | 0.11 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.10 | 10/9/2025 4:00:02 PM EST | |||
| 187.50 | 23.15 | 24.05 | 23.60 | % | 0.13 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 190.00 | 25.60 | 26.35 | 25.98 | % | 0.14 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.06 | 10/9/2025 4:00:02 PM EST | |||
| 195.00 | 30.55 | 31.35 | 30.95 | % | 0.16 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 10/9/2025 4:00:02 PM EST | |||
| 200.00 | 35.55 | 36.35 | 35.95 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/9/2025 4:00:02 PM EST | |||
| 205.00 | 40.60 | 41.30 | 40.95 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 210.00 | 45.70 | 46.30 | 46.00 | 66.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 50.55 | 51.25 | 50.90 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 220.00 | 55.60 | 56.35 | 55.98 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 225.00 | 60.55 | 61.30 | 60.93 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 230.00 | 65.55 | 66.30 | 65.93 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 235.00 | 70.60 | 71.35 | 70.98 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 240.00 | 75.50 | 76.45 | 75.98 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 245.00 | 80.50 | 81.40 | 80.95 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST |