Options Chain for UPSTART HLDGS INC COM (UPST) - $52.37 as of 10/9/2025 9:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.90 | 36.90 | 34.90 | 35.56 | 0.00 | 0.00% | 1.99 | 0 | 48 | 6.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 20.00 | 31.80 | 34.35 | 33.08 | 32.70 | 0.00 | 0.00% | 1.65 | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:52 PM EST |
| 22.50 | 29.50 | 31.15 | 30.33 | 29.20 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/9/2025 3:59:52 PM EST |
| 25.00 | 27.00 | 28.60 | 27.80 | 27.52 | 0.00 | 0.00% | 1.11 | 0 | 26 | 4.09 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
| 27.50 | 24.50 | 26.25 | 25.38 | 34.97 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/9/2025 3:59:52 PM EST |
| 30.00 | 21.95 | 24.40 | 23.18 | 21.40 | 0.00 | 0.00% | 0.77 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 32.50 | 19.75 | 21.00 | 20.38 | 20.39 | 0.00 | 0.00% | 0.63 | 0 | 11 | 2.79 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 16.65 | 17.80 | 17.23 | 17.45 | 0.00 | 0.00% | 0.49 | 0 | 216 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 36.00 | 15.95 | 17.75 | 16.85 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 36.50 | 15.20 | 17.95 | 16.58 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 37.50 | 14.40 | 15.95 | 15.18 | 28.37 | 0.00 | 0.00% | 0.40 | 0 | 28 | 2.09 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 10/9/2025 3:59:52 PM EST |
| 38.50 | 13.65 | 15.90 | 14.78 | % | 0.38 | 0 | 0 | 2.53 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:52 PM EST | |||
| 39.00 | 13.10 | 15.40 | 14.25 | % | 0.37 | 0 | 0 | 2.49 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:52 PM EST | |||
| 40.00 | 12.35 | 13.45 | 12.90 | 12.59 | +0.69 | +5.80% | 0.32 | 44 | 462 | 1.12 | 0.98 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 41.00 | 11.40 | 12.10 | 11.75 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.37 | 0.97 | 0.01 | -0.03 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 42.00 | 9.65 | 10.70 | 10.18 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.38 | 0.95 | 0.01 | -0.05 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 42.50 | 9.75 | 11.25 | 10.50 | 11.39 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.66 | 0.95 | 0.02 | -0.05 | 9/29/2025 | 10/9/2025 3:59:52 PM EST |
| 43.00 | 9.25 | 11.45 | 10.35 | % | 0.24 | 0 | 0 | 1.94 | 0.94 | 0.02 | -0.06 | 10/9/2025 3:59:52 PM EST | |||
| 44.00 | 8.30 | 9.75 | 9.03 | 8.86 | % | 0.21 | 10 | 0 | 1.48 | 0.92 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST | |
| 45.00 | 7.40 | 8.00 | 7.70 | 7.93 | +0.93 | +13.29% | 0.17 | 13 | 432 | 0.76 | 0.89 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 46.00 | 6.80 | 7.00 | 6.90 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.83 | 0.86 | 0.03 | -0.10 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 47.00 | 5.95 | 6.15 | 6.05 | 5.70 | 0.00 | 0.00% | 0.13 | 2 | 71 | 0.82 | 0.82 | 0.04 | -0.11 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 47.50 | 5.20 | 6.10 | 5.65 | 5.45 | +0.05 | +0.93% | 0.12 | 40 | 201 | 0.72 | 0.80 | 0.04 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 48.00 | 5.15 | 5.30 | 5.23 | 5.55 | +1.00 | +21.98% | 0.11 | 30 | 6 | 0.79 | 0.78 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 48.50 | 4.75 | 4.90 | 4.83 | 5.60 | +0.80 | +16.67% | 0.10 | 6 | 16 | 0.79 | 0.76 | 0.05 | -0.13 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 49.00 | 4.40 | 4.55 | 4.48 | 4.80 | +0.35 | +7.87% | 0.09 | 18 | 16 | 0.78 | 0.73 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 49.50 | 4.05 | 4.20 | 4.13 | 4.65 | +0.25 | +5.69% | 0.08 | 25 | 18 | 0.78 | 0.71 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 50.00 | 3.70 | 3.85 | 3.78 | 3.76 | +0.06 | +1.63% | 0.08 | 4,676 | 3,343 | 0.76 | 0.68 | 0.06 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 51.00 | 3.05 | 3.20 | 3.13 | 3.05 | -0.05 | -1.62% | 0.06 | 122 | 124 | 0.77 | 0.62 | 0.06 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 52.00 | 2.53 | 2.62 | 2.58 | 2.61 | +0.08 | +3.17% | 0.05 | 329 | 724 | 0.76 | 0.55 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 52.50 | 2.28 | 2.36 | 2.32 | 2.35 | +0.13 | +5.86% | 0.04 | 415 | 1,975 | 0.76 | 0.52 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 53.00 | 2.06 | 2.13 | 2.10 | 2.12 | +0.15 | +7.62% | 0.04 | 206 | 210 | 0.76 | 0.48 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 54.00 | 1.66 | 1.72 | 1.69 | 1.70 | +0.10 | +6.25% | 0.03 | 329 | 172 | 0.76 | 0.42 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 55.00 | 1.30 | 1.37 | 1.34 | 1.35 | -0.01 | -0.74% | 0.02 | 19,103 | 2,213 | 0.76 | 0.36 | 0.06 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 56.00 | 1.04 | 1.10 | 1.07 | 1.09 | +0.06 | +5.83% | 0.02 | 207 | 1,369 | 0.76 | 0.30 | 0.06 | -0.13 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 57.00 | 0.82 | 0.89 | 0.86 | 0.87 | +0.01 | +1.17% | 0.02 | 346 | 315 | 0.77 | 0.25 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 57.50 | 0.74 | 0.80 | 0.77 | 0.79 | +0.01 | +1.29% | 0.01 | 202 | 1,883 | 0.78 | 0.23 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 58.00 | 0.66 | 0.72 | 0.69 | 0.72 | +0.03 | +4.35% | 0.01 | 312 | 435 | 0.79 | 0.21 | 0.05 | -0.11 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 59.00 | 0.54 | 0.59 | 0.57 | 0.60 | +0.03 | +5.27% | 0.01 | 46 | 245 | 0.81 | 0.17 | 0.04 | -0.10 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 60.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.04 | -7.85% | 0.01 | 1,883 | 5,566 | 0.83 | 0.15 | 0.04 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 61.00 | 0.37 | 0.41 | 0.39 | 0.42 | +0.01 | +2.44% | 0.01 | 243 | 148 | 0.85 | 0.13 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 62.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78% | 0.01 | 26 | 245 | 0.87 | 0.11 | 0.03 | -0.08 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 62.50 | 0.31 | 0.33 | 0.32 | 0.40 | +0.07 | +21.22% | 0.01 | 3 | 722 | 0.89 | 0.10 | 0.03 | -0.08 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 63.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.06 | -18.19% | 0.00 | 107 | 210 | 0.90 | 0.09 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 64.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85% | 0.00 | 75 | 275 | 0.93 | 0.08 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 65.00 | 0.21 | 0.24 | 0.23 | 0.26 | +0.01 | +4.00% | 0.00 | 413 | 5,079 | 0.95 | 0.07 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 66.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 427 | 0.98 | 0.06 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 67.00 | 0.17 | 0.20 | 0.19 | 0.21 | +0.03 | +16.67% | 0.00 | 13 | 471 | 1.01 | 0.06 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 67.50 | 0.16 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 70 | 1,815 | 1.03 | 0.05 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 68.00 | 0.15 | 0.19 | 0.17 | 0.22 | +0.03 | +15.79% | 0.00 | 37 | 1,512 | 1.04 | 0.05 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 69.00 | 0.04 | 0.35 | 0.20 | 0.17 | -0.08 | -32.00% | 0.00 | 26 | 119 | 1.06 | 0.04 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.18 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 277 | 7,912 | 1.04 | 0.04 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 11 | 96 | 1.35 | 0.02 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 2.24 | 1.12 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 72.50 | 0.01 | 0.36 | 0.19 | 0.11 | -0.03 | -21.43% | 0.00 | 30 | 1,677 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 2.23 | 1.12 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 75.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 65 | 3,108 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:52 PM EST |
| 77.50 | 0.06 | 0.24 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,294 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 80.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 34 | 9,393 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.52 | 0.26 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 1,203 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 85.00 | 0.06 | 0.30 | 0.18 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 6,588 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,794 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 90.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 35 | 2,190 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 92.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 510 | 269 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 2,557 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 5,271 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 105.00 | 0.01 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 349 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.60 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,438 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 250 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 1,038 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,301 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 89 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 15 | 3,070 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 36.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 37.50 | 0.01 | 0.90 | 0.46 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.47 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 1.11 | 0.56 | 0.10 | -0.23 | -69.70% | 0.01 | 2 | 3 | 2.07 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 2.62 | -0.01 | 0.00 | -0.01 | 10/9/2025 3:59:52 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 46 | 1,541 | 1.13 | -0.02 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.05 | -22.73% | 0.01 | 4 | 3 | 1.48 | -0.03 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 42.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.31 | -60.79% | 0.00 | 17,561 | 5 | 0.95 | -0.05 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 42.50 | 0.17 | 0.19 | 0.18 | 0.26 | -0.06 | -18.75% | 0.00 | 3 | 1,302 | 0.93 | -0.05 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 43.00 | 0.20 | 0.22 | 0.21 | 0.29 | -0.02 | -6.46% | 0.00 | 75 | 66 | 0.92 | -0.06 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 44.00 | 0.26 | 0.29 | 0.28 | 0.35 | -0.12 | -25.54% | 0.01 | 37 | 220 | 0.89 | -0.08 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 45.00 | 0.34 | 0.38 | 0.36 | 0.40 | -0.20 | -33.34% | 0.01 | 40 | 1,292 | 0.87 | -0.11 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 46.00 | 0.45 | 0.49 | 0.47 | 0.63 | -0.15 | -19.24% | 0.01 | 8 | 246 | 0.85 | -0.14 | 0.03 | -0.10 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 47.00 | 0.58 | 0.64 | 0.61 | 0.61 | -0.39 | -39.00% | 0.01 | 17,615 | 170 | 0.82 | -0.18 | 0.04 | -0.11 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 47.50 | 0.69 | 0.73 | 0.71 | 0.69 | -0.42 | -37.84% | 0.01 | 291 | 16,643 | 0.82 | -0.20 | 0.04 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 48.00 | 0.78 | 0.83 | 0.81 | 0.91 | -0.36 | -28.35% | 0.02 | 169 | 249 | 0.81 | -0.22 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 48.50 | 0.90 | 0.94 | 0.92 | 1.05 | -0.34 | -24.46% | 0.02 | 15 | 331 | 0.80 | -0.24 | 0.05 | -0.13 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 49.00 | 1.02 | 1.07 | 1.05 | 1.04 | -0.51 | -32.91% | 0.02 | 102 | 533 | 0.80 | -0.27 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 49.50 | 1.16 | 1.22 | 1.19 | 1.42 | -0.28 | -16.48% | 0.02 | 30 | 139 | 0.79 | -0.29 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 50.00 | 1.31 | 1.35 | 1.33 | 1.35 | -0.50 | -27.03% | 0.03 | 313 | 16,575 | 0.78 | -0.32 | 0.06 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 51.00 | 1.67 | 1.73 | 1.70 | 1.77 | -0.50 | -22.03% | 0.03 | 154 | 276 | 0.78 | -0.38 | 0.06 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 52.00 | 2.11 | 2.17 | 2.14 | 2.21 | -0.58 | -20.79% | 0.04 | 56 | 1,145 | 0.77 | -0.45 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 52.50 | 2.37 | 2.44 | 2.41 | 2.41 | -0.57 | -19.13% | 0.05 | 365 | 5,470 | 0.77 | -0.48 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 53.00 | 2.64 | 2.69 | 2.67 | 3.01 | -0.24 | -7.39% | 0.05 | 305 | 171 | 0.76 | -0.52 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 54.00 | 3.20 | 3.35 | 3.28 | 3.55 | -0.10 | -2.74% | 0.06 | 28 | 60 | 0.77 | -0.58 | 0.07 | -0.15 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 55.00 | 3.85 | 4.00 | 3.93 | 3.90 | -0.82 | -17.38% | 0.07 | 299 | 5,869 | 0.77 | -0.64 | 0.06 | -0.14 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 56.00 | 4.55 | 4.75 | 4.65 | 4.49 | -0.77 | -14.64% | 0.08 | 16 | 47 | 0.76 | -0.70 | 0.06 | -0.13 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 57.00 | 5.35 | 5.50 | 5.43 | 5.83 | -0.67 | -10.31% | 0.10 | 1 | 9 | 0.78 | -0.75 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 57.50 | 5.75 | 5.95 | 5.85 | 5.87 | -0.71 | -10.79% | 0.10 | 28 | 4,526 | 0.80 | -0.77 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 58.00 | 6.20 | 6.35 | 6.28 | 6.38 | -0.54 | -7.81% | 0.11 | 3 | 164 | 0.79 | -0.79 | 0.05 | -0.11 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 59.00 | 7.05 | 7.25 | 7.15 | 7.55 | +0.37 | +5.16% | 0.12 | 25 | 232 | 0.81 | -0.83 | 0.04 | -0.10 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 60.00 | 7.95 | 8.15 | 8.05 | 8.15 | -0.55 | -6.33% | 0.13 | 91 | 3,146 | 0.83 | -0.85 | 0.04 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 61.00 | 8.70 | 9.95 | 9.33 | 9.05 | -0.63 | -6.51% | 0.15 | 35 | 224 | 1.14 | -0.87 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 62.00 | 9.45 | 10.10 | 9.78 | 10.00 | -0.25 | -2.44% | 0.16 | 1 | 335 | 1.11 | -0.89 | 0.03 | -0.08 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 62.50 | 10.20 | 10.80 | 10.50 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 1,361 | 0.93 | -0.90 | 0.03 | -0.08 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 63.00 | 10.65 | 11.00 | 10.83 | 11.00 | -0.67 | -5.75% | 0.17 | 11 | 206 | 1.17 | -0.91 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 64.00 | 11.70 | 11.95 | 11.83 | 12.15 | 0.00 | 0.00% | 0.18 | 5 | 534 | 1.39 | -0.92 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 65.00 | 12.35 | 12.95 | 12.65 | 13.16 | +0.11 | +0.85% | 0.19 | 8 | 1,418 | 1.35 | -0.93 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 66.00 | 13.50 | 15.05 | 14.28 | 13.94 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.75 | -0.94 | 0.02 | -0.06 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 67.00 | 14.65 | 14.90 | 14.78 | 15.05 | +1.50 | +11.07% | 0.22 | 1 | 544 | 1.58 | -0.94 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 67.50 | 15.00 | 15.35 | 15.18 | 15.53 | 0.00 | 0.00% | 0.22 | 0 | 632 | 1.45 | -0.95 | 0.01 | -0.05 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 68.00 | 15.25 | 17.65 | 16.45 | 15.23 | -1.49 | -8.92% | 0.24 | 1 | 40 | 2.13 | -0.95 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 69.00 | 16.20 | 18.55 | 17.38 | 16.75 | -1.77 | -9.56% | 0.25 | 1 | 11 | 2.15 | -0.96 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 70.00 | 17.60 | 18.40 | 18.00 | 18.25 | +0.48 | +2.71% | 0.26 | 5 | 1,293 | 1.90 | -0.96 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 71.00 | 18.60 | 19.15 | 18.88 | 18.12 | 0.00 | 0.00% | 0.27 | 0 | 410 | 1.58 | -0.98 | 0.01 | -0.02 | 10/2/2025 | 10/9/2025 3:59:52 PM EST |
| 72.00 | 19.20 | 21.70 | 20.45 | 20.58 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 72.50 | 19.95 | 20.30 | 20.13 | 20.74 | 0.00 | 0.00% | 0.28 | 0 | 240 | 1.72 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 73.00 | 20.10 | 22.65 | 21.38 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:52 PM EST |
| 74.00 | 20.95 | 23.65 | 22.30 | 21.91 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 75.00 | 22.25 | 22.85 | 22.55 | 22.18 | +1.18 | +5.62% | 0.30 | 1 | 308 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 76.00 | 23.20 | 24.80 | 24.00 | 23.09 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:52 PM EST |
| 77.00 | 24.20 | 26.60 | 25.40 | 26.87 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.64 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 PM EST |
| 77.50 | 24.70 | 26.40 | 25.55 | 25.40 | 0.00 | 0.00% | 0.33 | 0 | 94 | 2.33 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 78.00 | 25.15 | 27.40 | 26.28 | 24.82 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.60 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:52 PM EST |
| 79.00 | 26.10 | 27.75 | 26.93 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 80.00 | 27.35 | 27.95 | 27.65 | 27.12 | 0.00 | 0.00% | 0.35 | 0 | 262 | 2.35 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 81.00 | 28.10 | 30.60 | 29.35 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 82.00 | 29.10 | 31.60 | 30.35 | % | 0.37 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 82.50 | 29.65 | 31.80 | 30.73 | 29.66 | 0.00 | 0.00% | 0.37 | 0 | 32 | 2.77 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 85.00 | 32.20 | 33.20 | 32.70 | 32.06 | 0.00 | 0.00% | 0.38 | 0 | 74 | 2.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 87.50 | 34.65 | 37.10 | 35.88 | 34.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:52 PM EST |
| 90.00 | 37.15 | 38.05 | 37.60 | 38.85 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 92.50 | 39.70 | 40.80 | 40.25 | 41.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 95.00 | 42.05 | 44.60 | 43.33 | 26.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:52 PM EST |
| 100.00 | 47.20 | 48.85 | 48.03 | 25.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/9/2025 3:59:52 PM EST |
| 105.00 | 52.35 | 54.60 | 53.48 | 54.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 PM EST |
| 110.00 | 57.10 | 58.85 | 57.98 | 34.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/9/2025 3:59:52 PM EST |
| 115.00 | 62.10 | 64.60 | 63.35 | % | 0.55 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 120.00 | 67.15 | 69.60 | 68.38 | 41.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/9/2025 3:59:52 PM EST |
| 125.00 | 72.20 | 74.60 | 73.40 | % | 0.59 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 130.00 | 77.30 | 79.60 | 78.45 | 55.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 3:59:52 PM EST |