Options Chain for ECHOSTAR CORP CL A (SATS) - $71.81 as of 9/18/2025 11:26:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.30 | 58.90 | 57.60 | % | 3.84 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 17.00 | 54.30 | 57.00 | 55.65 | % | 3.27 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 18.00 | 53.50 | 56.00 | 54.75 | % | 3.04 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 19.00 | 52.20 | 54.90 | 53.55 | % | 2.82 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 20.00 | 51.30 | 54.00 | 52.65 | % | 2.63 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 21.00 | 50.40 | 52.90 | 51.65 | % | 2.46 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 22.00 | 49.30 | 52.00 | 50.65 | % | 2.30 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 23.00 | 48.30 | 51.00 | 49.65 | % | 2.16 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 24.00 | 47.30 | 50.00 | 48.65 | % | 2.03 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 25.00 | 46.30 | 48.90 | 47.60 | % | 1.90 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 26.00 | 45.40 | 47.90 | 46.65 | % | 1.79 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 27.00 | 44.20 | 46.90 | 45.55 | % | 1.69 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 28.00 | 43.20 | 46.00 | 44.60 | % | 1.59 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 29.00 | 42.40 | 44.90 | 43.65 | % | 1.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 30.00 | 41.20 | 44.00 | 42.60 | % | 1.42 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 31.00 | 40.20 | 43.10 | 41.65 | % | 1.34 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 32.00 | 39.40 | 42.10 | 40.75 | % | 1.27 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 33.00 | 38.30 | 41.00 | 39.65 | 46.70 | 0.00 | 0.00% | 1.20 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 34.00 | 37.20 | 39.80 | 38.50 | % | 1.13 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 35.00 | 36.40 | 39.10 | 37.75 | % | 1.08 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 36.00 | 35.20 | 38.00 | 36.60 | % | 1.02 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 37.00 | 34.40 | 37.10 | 35.75 | % | 0.97 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 38.00 | 33.20 | 36.10 | 34.65 | % | 0.91 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 39.00 | 32.30 | 35.10 | 33.70 | % | 0.86 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 40.00 | 31.20 | 34.10 | 32.65 | % | 0.82 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 41.00 | 30.60 | 33.10 | 31.85 | % | 0.78 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 42.00 | 29.20 | 32.10 | 30.65 | % | 0.73 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 43.00 | 28.30 | 31.10 | 29.70 | % | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 44.00 | 27.20 | 30.10 | 28.65 | % | 0.65 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 45.00 | 26.30 | 29.10 | 27.70 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 46.00 | 25.40 | 28.10 | 26.75 | % | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 47.00 | 24.10 | 27.10 | 25.60 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 48.00 | 23.30 | 26.10 | 24.70 | % | 0.51 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 49.00 | 22.20 | 25.10 | 23.65 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 50.00 | 21.40 | 24.10 | 22.75 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 51.00 | 20.70 | 22.90 | 21.80 | 24.86 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 52.00 | 19.20 | 22.10 | 20.65 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 53.00 | 18.30 | 21.10 | 19.70 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 54.00 | 17.30 | 20.10 | 18.70 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 55.00 | 16.80 | 17.30 | 17.05 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 126 | 1.05 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 56.00 | 15.50 | 18.10 | 16.80 | 28.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 57.00 | 14.60 | 17.10 | 15.85 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 9/18/2025 10:59:02 AM EST |
| 58.00 | 13.30 | 16.10 | 14.70 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.02 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 59.00 | 12.80 | 15.10 | 13.95 | 25.74 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.19 | 0.98 | 0.01 | -0.02 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 60.00 | 11.60 | 14.20 | 12.90 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.15 | 0.97 | 0.01 | -0.02 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 61.00 | 10.60 | 13.20 | 11.90 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.18 | 0.96 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 62.00 | 9.80 | 11.50 | 10.65 | % | 0.17 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 63.00 | 9.10 | 10.90 | 10.00 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.86 | 0.93 | 0.02 | -0.04 | 9/3/2025 | 9/18/2025 10:59:02 AM EST |
| 64.00 | 8.10 | 9.00 | 8.55 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.01 | 0.90 | 0.02 | -0.05 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 65.00 | 7.40 | 7.80 | 7.60 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.48 | 0.87 | 0.03 | -0.06 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 66.00 | 6.20 | 7.50 | 6.85 | % | 0.10 | 0 | 0 | 0.52 | 0.84 | 0.03 | -0.07 | 9/18/2025 10:59:02 AM EST | |||
| 67.00 | 5.90 | 6.50 | 6.20 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | 0.79 | 0.04 | -0.08 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 68.00 | 5.20 | 5.70 | 5.45 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | 0.75 | 0.04 | -0.09 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 69.00 | 4.60 | 5.00 | 4.80 | 4.50 | -0.90 | -16.67% | 0.07 | 1 | 4 | 0.56 | 0.70 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 70.00 | 4.10 | 4.30 | 4.20 | 4.26 | -0.24 | -5.34% | 0.06 | 2 | 93 | 0.53 | 0.65 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 71.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.10 | -2.57% | 0.05 | 35 | 281 | 0.54 | 0.60 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 72.00 | 3.10 | 3.40 | 3.25 | 3.49 | +0.09 | +2.65% | 0.05 | 2 | 23 | 0.55 | 0.54 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 73.00 | 2.75 | 2.90 | 2.83 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.55 | 0.50 | 0.05 | -0.11 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 74.00 | 2.35 | 2.55 | 2.45 | % | 0.03 | 0 | 0 | 0.56 | 0.45 | 0.05 | -0.11 | 9/18/2025 10:59:02 AM EST | |||
| 75.00 | 2.05 | 2.20 | 2.13 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.57 | 0.40 | 0.05 | -0.11 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 76.00 | 1.75 | 1.90 | 1.83 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.36 | 0.04 | -0.11 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 77.00 | 1.50 | 1.65 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.58 | 0.33 | 0.04 | -0.11 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 78.00 | 1.30 | 1.45 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.59 | 0.29 | 0.04 | -0.10 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 79.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.51 | -29.83% | 0.01 | 15 | 23 | 0.59 | 0.26 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 80.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.45 | -31.04% | 0.01 | 1 | 191 | 0.60 | 0.23 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 81.00 | 0.80 | 0.95 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.20 | 0.03 | -0.09 | 9/18/2025 10:59:02 AM EST | |||
| 82.00 | 0.70 | 0.80 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.18 | 0.03 | -0.08 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 83.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.15 | 0.03 | -0.07 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 84.00 | 0.50 | 0.60 | 0.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.14 | 0.02 | -0.07 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 85.00 | 0.40 | 0.55 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.63 | 0.12 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.10 | 0.02 | -0.05 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 87.00 | 0.30 | 0.45 | 0.38 | 5.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.09 | 0.02 | -0.05 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 88.00 | 0.00 | 0.40 | 0.20 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.07 | 0.01 | -0.04 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.06 | 0.01 | -0.04 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.05 | 0.01 | -0.03 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.04 | 0.01 | -0.03 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.76 | 0.04 | 0.01 | -0.03 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.03 | 0.01 | -0.02 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.98 | 0.02 | 0.01 | -0.02 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.01 | 0.02 | 0.01 | -0.02 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.01 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:59:02 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:59:02 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:59:02 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:59:02 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:59:02 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:02 AM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:02 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:02 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:02 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:02 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:02 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,643 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:02 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.99 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | -0.01 | 0.00 | -0.02 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 5 | 6 | 0.96 | -0.02 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 11 | 0.83 | -0.03 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.04 | 0.01 | -0.03 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | -0.05 | 0.01 | -0.03 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.07 | 0.02 | -0.04 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | -0.10 | 0.02 | -0.05 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.46 | +0.01 | +2.23% | 0.01 | 11 | 27 | 0.49 | -0.13 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 66.00 | 0.60 | 0.75 | 0.68 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.16 | 0.03 | -0.07 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 67.00 | 0.90 | 1.00 | 0.95 | 1.13 | % | 0.01 | 25 | 0 | 0.50 | -0.21 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:59:02 AM EST | |
| 68.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.80 | -37.21% | 0.02 | 27 | 6 | 0.51 | -0.25 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 69.00 | 1.60 | 1.70 | 1.65 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.52 | -0.30 | 0.05 | -0.09 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 70.00 | 2.00 | 2.15 | 2.08 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.53 | -0.35 | 0.05 | -0.10 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 71.00 | 2.50 | 2.65 | 2.58 | 2.64 | -0.11 | -4.00% | 0.04 | 35 | 1,037 | 0.54 | -0.40 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 72.00 | 3.00 | 3.20 | 3.10 | 3.08 | -1.32 | -30.00% | 0.04 | 3 | 10 | 0.55 | -0.46 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 73.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.20 | -5.27% | 0.05 | 3 | 6 | 0.56 | -0.50 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 74.00 | 4.30 | 4.50 | 4.40 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.56 | -0.55 | 0.05 | -0.11 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 75.00 | 4.90 | 5.10 | 5.00 | 5.44 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.57 | -0.60 | 0.05 | -0.11 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 76.00 | 5.60 | 5.90 | 5.75 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.61 | -0.64 | 0.04 | -0.11 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 77.00 | 5.80 | 6.80 | 6.30 | 7.87 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.59 | -0.67 | 0.04 | -0.11 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 78.00 | 7.20 | 7.40 | 7.30 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | -0.71 | 0.04 | -0.10 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 79.00 | 8.00 | 8.20 | 8.10 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.60 | -0.74 | 0.04 | -0.10 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 80.00 | 8.80 | 9.20 | 9.00 | 7.16 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.50 | -0.77 | 0.03 | -0.09 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 81.00 | 9.50 | 10.30 | 9.90 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.54 | -0.80 | 0.03 | -0.09 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 82.00 | 9.80 | 12.10 | 10.95 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.99 | -0.82 | 0.03 | -0.08 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 83.00 | 10.70 | 13.10 | 11.90 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.85 | 0.03 | -0.07 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 84.00 | 12.00 | 13.90 | 12.95 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.04 | -0.86 | 0.02 | -0.07 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 85.00 | 12.40 | 14.80 | 13.60 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | -0.88 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 86.00 | 13.90 | 15.70 | 14.80 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.09 | -0.90 | 0.02 | -0.05 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 87.00 | 14.20 | 16.30 | 15.25 | % | 0.18 | 0 | 0 | 1.13 | -0.91 | 0.02 | -0.05 | 9/18/2025 10:59:02 AM EST | |||
| 88.00 | 15.20 | 17.60 | 16.40 | % | 0.19 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.04 | 9/18/2025 10:59:02 AM EST | |||
| 89.00 | 16.20 | 18.50 | 17.35 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.16 | -0.94 | 0.01 | -0.04 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 90.00 | 17.10 | 19.50 | 18.30 | % | 0.20 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 91.00 | 18.20 | 20.40 | 19.30 | % | 0.21 | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 92.00 | 19.60 | 21.90 | 20.75 | % | 0.23 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 93.00 | 20.60 | 22.00 | 21.30 | % | 0.23 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 94.00 | 21.30 | 23.40 | 22.35 | % | 0.24 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 95.00 | 22.30 | 24.40 | 23.35 | % | 0.25 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 98.00 | 25.40 | 27.30 | 26.35 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 100.00 | 27.30 | 29.30 | 28.30 | 34.26 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.46 | -0.99 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 10:59:02 AM EST |
| 105.00 | 32.20 | 34.30 | 33.25 | 26.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 110.00 | 37.70 | 39.20 | 38.45 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 115.00 | 42.60 | 44.30 | 43.45 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 120.00 | 47.30 | 49.40 | 48.35 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 125.00 | 52.20 | 54.50 | 53.35 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST |