Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.12 as of 10/20/2025 8:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.15 | 15.60 | 14.38 | 16.80 | 0.00 | 0.00% | 1.44 | 0 | 9 | 10/7/2025 | EST | ||||
| 14.00 | 9.25 | 11.35 | 10.30 | % | 0.74 | 0 | 1 | EST | |||||||
| 14.00 | 8.90 | 9.65 | 9.28 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 8.25 | 8.85 | 8.55 | % | 0.57 | 0 | 0 | EST | |||||||
| 15.00 | 7.90 | 8.65 | 8.28 | 8.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 7.25 | 8.25 | 7.75 | % | 0.48 | 0 | 0 | EST | |||||||
| 16.00 | 6.90 | 7.65 | 7.28 | % | 0.46 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 17.00 | 6.20 | 6.80 | 6.50 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 300 | 10/15/2025 | EST | ||||
| 17.00 | 5.90 | 6.65 | 6.28 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:03 PM EST |
| 17.50 | 5.75 | 8.10 | 6.93 | % | 0.40 | 0 | 0 | EST | |||||||
| 18.00 | 4.90 | 5.65 | 5.28 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 369 | 2.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 5.20 | 5.80 | 5.50 | 8.16 | 0.00 | 0.00% | 0.31 | 0 | 106 | 10/3/2025 | EST | ||||
| 18.50 | 4.75 | 5.30 | 5.03 | 8.23 | 0.00 | 0.00% | 0.27 | 0 | 1 | 10/3/2025 | EST | ||||
| 19.00 | 4.20 | 5.10 | 4.65 | % | 0.24 | 0 | 9 | EST | |||||||
| 19.00 | 4.10 | 4.65 | 4.38 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.88 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 3.70 | 4.60 | 4.15 | % | 0.21 | 0 | 3 | EST | |||||||
| 20.00 | 3.20 | 4.10 | 3.65 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 33 | 10/17/2025 | EST | ||||
| 20.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 174 | 1.13 | 0.98 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 2.73 | 3.30 | 3.02 | % | 0.15 | 0 | 21 | EST | |||||||
| 20.50 | 2.71 | 3.30 | 3.01 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.08 | 0.96 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 2.24 | 2.97 | 2.61 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 10/7/2025 | EST | ||||
| 21.00 | 1.96 | 2.56 | 2.26 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.06 | 0.93 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 1.75 | 2.39 | 2.07 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 33 | 10/8/2025 | EST | ||||
| 21.50 | 1.65 | 2.08 | 1.87 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.93 | 0.91 | 0.11 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 1.35 | 1.87 | 1.61 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 122 | 10/20/2025 | EST | ||||
| 22.00 | 1.38 | 1.58 | 1.48 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 1,383 | 0.65 | 0.85 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 0.91 | 1.40 | 1.16 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 55 | 10/17/2025 | EST | ||||
| 22.50 | 0.92 | 1.07 | 1.00 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 645 | 0.45 | 0.79 | 0.26 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.65 | 1.04 | 0.85 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 391 | 10/20/2025 | EST | ||||
| 23.00 | 0.61 | 0.67 | 0.64 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 5,259 | 0.45 | 0.65 | 0.39 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.50 | 0.35 | 0.57 | 0.46 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 771 | 10/20/2025 | EST | ||||
| 23.50 | 0.35 | 0.38 | 0.37 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 8,284 | 0.44 | 0.45 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.10 | 0.33 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,978 | 10/20/2025 | EST | ||||
| 24.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12,873 | 0.43 | 0.29 | 0.31 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 729 | 10/20/2025 | EST | ||||
| 24.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 0.47 | 0.19 | 0.22 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,732 | 0.52 | 0.13 | 0.15 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 10/20/2025 | EST | ||||
| 25.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 0.57 | 0.08 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 10/20/2025 | EST | ||||
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,498 | 0.63 | 0.05 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 536 | 10/20/2025 | EST | ||||
| 26.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.66 | 0.04 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 10/20/2025 | EST | ||||
| 27.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.79 | 0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 10/20/2025 | EST | ||||
| 27.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.79 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 10/20/2025 | EST | ||||
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 10/20/2025 | EST | ||||
| 28.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,268 | 0.90 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 10/20/2025 | EST | ||||
| 28.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.98 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 396 | 10/20/2025 | EST | ||||
| 29.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,370 | 10/20/2025 | EST | ||||
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,393 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 391 | 10/16/2025 | EST | ||||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 996 | 10/20/2025 | EST | ||||
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 10/17/2025 | EST | ||||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 10/17/2025 | EST | ||||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,979 | 10/20/2025 | EST | ||||
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 10/17/2025 | EST | ||||
| 37.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 10/16/2025 | EST | ||||
| 38.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 10/14/2025 | EST | ||||
| 40.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 10/20/2025 | EST | ||||
| 45.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,045 | 10/20/2025 | EST | ||||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 10/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 35 | EST | |||||||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/14/2025 | EST | ||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 10/15/2025 | EST | ||||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 13 | EST | |||||||
| 17.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 10/6/2025 | EST | ||||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 10/14/2025 | EST | ||||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 10/3/2025 | EST | ||||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 10/14/2025 | EST | ||||
| 19.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 190 | 10/17/2025 | EST | ||||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.00 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 11 | EST | |||||||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 10/17/2025 | EST | ||||
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.81 | -0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | -0.04 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 10/17/2025 | EST | ||||
| 21.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 237 | 10/17/2025 | EST | ||||
| 21.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.61 | -0.07 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 10/15/2025 | EST | ||||
| 21.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.55 | -0.09 | 0.11 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 711 | 10/20/2025 | EST | ||||
| 22.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.48 | -0.15 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,485 | 0.44 | -0.21 | 0.26 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 10/20/2025 | EST | ||||
| 23.00 | 0.02 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 10/20/2025 | EST | ||||
| 23.00 | 0.21 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,486 | 0.40 | -0.35 | 0.39 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.50 | 0.19 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 73 | 10/20/2025 | EST | ||||
| 23.50 | 0.45 | 0.52 | 0.49 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,360 | 0.42 | -0.55 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.55 | 0.98 | 0.77 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 544 | 10/20/2025 | EST | ||||
| 24.00 | 0.73 | 0.81 | 0.77 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 3,230 | 0.37 | -0.71 | 0.31 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 1.16 | 1.45 | 1.31 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.75 | -0.81 | 0.22 | -0.04 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 0.72 | 1.50 | 1.11 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 65 | 10/17/2025 | EST | ||||
| 25.00 | 1.35 | 1.85 | 1.60 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 316 | 10/20/2025 | EST | ||||
| 25.00 | 1.56 | 1.91 | 1.74 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 550 | 0.82 | -0.87 | 0.15 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 1.66 | 2.10 | 1.88 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 64 | 10/20/2025 | EST | ||||
| 25.50 | 1.96 | 2.66 | 2.31 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.28 | -0.92 | 0.10 | -0.03 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 2.14 | 2.68 | 2.41 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 192 | 10/20/2025 | EST | ||||
| 26.00 | 2.52 | 2.94 | 2.73 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 94 | 1.12 | -0.95 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 2.63 | 3.35 | 2.99 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 163 | 10/20/2025 | EST | ||||
| 26.50 | 2.90 | 3.65 | 3.28 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.53 | -0.96 | 0.05 | -0.02 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 3.00 | 3.90 | 3.45 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 190 | 10/15/2025 | EST | ||||
| 27.00 | 3.55 | 3.85 | 3.70 | 3.72 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.19 | -0.98 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 3.80 | 4.30 | 4.05 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 29 | 10/15/2025 | EST | ||||
| 27.50 | 3.90 | 4.60 | 4.25 | 4.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.70 | -0.98 | 0.02 | -0.01 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 4.10 | 4.80 | 4.45 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 139 | 10/17/2025 | EST | ||||
| 28.00 | 4.45 | 5.00 | 4.73 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.66 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 4.75 | 5.35 | 5.05 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 11 | 10/17/2025 | EST | ||||
| 28.50 | 4.85 | 5.60 | 5.23 | 5.52 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.92 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 5.00 | 5.85 | 5.43 | % | 0.19 | 0 | 6 | EST | |||||||
| 29.00 | 5.45 | 6.05 | 5.75 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 5.90 | 6.65 | 6.28 | 6.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 6.25 | 6.80 | 6.53 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 58 | 10/20/2025 | EST | ||||
| 30.00 | 6.35 | 7.15 | 6.75 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 55 | 2.30 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 7.35 | 8.15 | 7.75 | 7.72 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 7.25 | 7.80 | 7.53 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 16 | 10/17/2025 | EST | ||||
| 32.00 | 8.40 | 9.05 | 8.73 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 8.25 | 8.80 | 8.53 | 8.56 | 0.00 | 0.00% | 0.27 | 0 | 17 | 10/17/2025 | EST | ||||
| 33.00 | 9.25 | 9.85 | 9.55 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 10/17/2025 | EST | ||||
| 33.00 | 9.35 | 10.10 | 9.73 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 10.45 | 11.10 | 10.78 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 34.00 | 10.25 | 10.85 | 10.55 | % | 0.31 | 0 | 0 | EST | |||||||
| 35.00 | 11.35 | 12.10 | 11.73 | 11.65 | 0.00 | 0.00% | 0.34 | 0 | 19 | 3.05 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 11.25 | 11.85 | 11.55 | % | 0.33 | 0 | 29 | EST | |||||||
| 36.00 | 11.40 | 12.85 | 12.13 | % | 0.34 | 0 | 0 | EST | |||||||
| 37.00 | 12.25 | 13.85 | 13.05 | % | 0.35 | 0 | 0 | EST | |||||||
| 38.00 | 13.40 | 14.85 | 14.13 | % | 0.37 | 0 | 0 | EST | |||||||
| 40.00 | 16.25 | 16.85 | 16.55 | % | 0.41 | 0 | 6 | EST | |||||||
| 45.00 | 20.10 | 21.85 | 20.98 | % | 0.47 | 0 | 0 | EST | |||||||
| 50.00 | 26.25 | 26.85 | 26.55 | % | 0.53 | 0 | 0 | EST |