Options Chain for ALCOA CORP COM (AA) - $39.31 as of 10/28/2025 8:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.25 | 21.40 | 19.83 | % | 0.99 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 21.00 | 16.45 | 19.80 | 18.13 | 19.75 | +0.44 | +2.28% | 0.86 | 1 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.00 | 16.45 | 18.80 | 17.63 | 18.80 | +0.48 | +2.62% | 0.80 | 2 | 2 | 6.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.00 | 15.55 | 17.80 | 16.68 | 17.80 | % | 0.73 | 1 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 24.00 | 14.65 | 16.80 | 15.73 | 16.80 | +1.35 | +8.74% | 0.66 | 62 | 20 | 5.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 24.50 | 14.20 | 16.40 | 15.30 | 16.37 | +1.41 | +9.43% | 0.62 | 62 | 20 | 5.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 13.60 | 16.25 | 14.93 | 16.30 | % | 0.60 | 1 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 25.50 | 13.15 | 15.75 | 14.45 | 15.85 | % | 0.57 | 1 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 26.00 | 12.80 | 14.60 | 13.70 | 12.87 | 0.00 | 0.00% | 0.53 | 0 | 25 | 4.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 26.50 | 11.90 | 14.90 | 13.40 | 13.18 | -0.32 | -2.37% | 0.51 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 27.00 | 11.50 | 14.20 | 12.85 | 12.78 | -0.32 | -2.45% | 0.48 | 1 | 6 | 5.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 11.10 | 13.30 | 12.20 | % | 0.44 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 28.00 | 10.65 | 12.80 | 11.73 | 12.55 | 0.00 | 0.00% | 0.42 | 0 | 8 | 4.44 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 28.50 | 10.40 | 12.30 | 11.35 | 11.60 | % | 0.40 | 1 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 29.00 | 10.00 | 12.25 | 11.13 | 11.20 | -0.04 | -0.36% | 0.38 | 1 | 9 | 4.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 29.50 | 9.55 | 11.30 | 10.43 | 10.71 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 9.05 | 10.80 | 9.93 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 25 | 3.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 30.50 | 7.75 | 10.30 | 9.03 | 9.81 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 31.00 | 8.05 | 9.45 | 8.75 | 8.72 | -0.63 | -6.74% | 0.28 | 1 | 48 | 3.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 31.50 | 7.55 | 9.90 | 8.73 | 8.49 | -0.42 | -4.72% | 0.28 | 3 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 32.00 | 7.10 | 8.00 | 7.55 | 7.47 | -0.36 | -4.60% | 0.24 | 1 | 202 | 2.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 5.75 | 8.30 | 7.03 | 7.63 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 33.00 | 5.95 | 7.80 | 6.88 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 75 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 33.50 | 5.50 | 7.00 | 6.25 | 6.66 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.51 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 34.00 | 5.10 | 5.75 | 5.43 | 5.75 | -0.65 | -10.16% | 0.16 | 3 | 116 | 1.56 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 34.50 | 4.50 | 5.90 | 5.20 | 6.03 | 0.00 | 0.00% | 0.15 | 0 | 55 | 2.14 | 0.98 | 0.02 | -0.03 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 4.05 | 5.60 | 4.83 | 4.60 | -0.52 | -10.16% | 0.14 | 9 | 473 | 2.19 | 0.96 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 35.50 | 3.65 | 4.90 | 4.28 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.87 | 0.94 | 0.04 | -0.07 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 36.00 | 3.30 | 3.65 | 3.48 | 3.51 | -0.59 | -14.39% | 0.10 | 4 | 419 | 1.01 | 0.92 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 36.50 | 2.80 | 3.85 | 3.33 | 3.39 | -0.17 | -4.78% | 0.09 | 76 | 241 | 1.68 | 0.89 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 37.00 | 2.42 | 2.86 | 2.64 | 2.63 | -1.06 | -28.73% | 0.07 | 4 | 640 | 0.71 | 0.85 | 0.10 | -0.11 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 2.03 | 2.27 | 2.15 | 2.17 | -0.39 | -15.24% | 0.06 | 26 | 234 | 0.65 | 0.79 | 0.12 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 38.00 | 1.73 | 1.91 | 1.82 | 1.82 | -0.65 | -26.32% | 0.05 | 155 | 568 | 0.69 | 0.73 | 0.14 | -0.15 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 38.50 | 1.32 | 1.59 | 1.46 | 1.45 | -0.47 | -24.48% | 0.04 | 28 | 145 | 0.67 | 0.66 | 0.15 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 39.00 | 1.00 | 1.29 | 1.15 | 1.23 | -0.42 | -25.46% | 0.03 | 61 | 1,738 | 0.66 | 0.58 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 39.50 | 0.77 | 1.13 | 0.95 | 0.94 | -0.46 | -32.86% | 0.02 | 782 | 5,193 | 0.70 | 0.50 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 0.63 | 0.76 | 0.70 | 0.69 | -0.45 | -39.48% | 0.02 | 377 | 1,417 | 0.67 | 0.42 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 40.50 | 0.46 | 0.58 | 0.52 | 0.59 | -0.38 | -39.18% | 0.01 | 89 | 1,081 | 0.67 | 0.34 | 0.15 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 41.00 | 0.34 | 0.53 | 0.44 | 0.43 | -0.27 | -38.58% | 0.01 | 179 | 1,863 | 0.72 | 0.28 | 0.13 | -0.15 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 41.50 | 0.26 | 0.34 | 0.30 | 0.31 | -0.30 | -49.18% | 0.01 | 178 | 532 | 0.70 | 0.22 | 0.11 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.23 | -52.28% | 0.01 | 196 | 7,669 | 0.73 | 0.17 | 0.10 | -0.11 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 0.13 | 0.25 | 0.19 | 0.22 | -0.12 | -35.30% | 0.00 | 15 | 325 | 0.75 | 0.13 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 43.00 | 0.03 | 0.20 | 0.12 | 0.15 | -0.10 | -40.00% | 0.00 | 40 | 6,064 | 0.69 | 0.10 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 43.50 | 0.05 | 0.21 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.80 | 0.07 | 0.05 | -0.06 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 44.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 24 | 3,876 | 0.79 | 0.06 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 0.26 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 79 | 1.16 | 0.04 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 19 | 167 | 0.77 | 0.03 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.61 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 158 | 1.37 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 46.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.09 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 63 | 1.01 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.06 | +300.00% | 0.01 | 3 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 4 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 39 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 184 | 3.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 28 | 3.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.34 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 1.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 37 | 443 | 0.98 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 34.00 | 0.01 | 0.31 | 0.16 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 499 | 0.99 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 34.50 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | -0.02 | 0.02 | -0.03 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.20 | +0.18 | +900.00% | 0.00 | 77 | 148 | 0.70 | -0.04 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 35.50 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 43 | 0.72 | -0.06 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 36.00 | 0.06 | 0.15 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 192 | 0.73 | -0.08 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 36.50 | 0.12 | 0.20 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 10 | 121 | 0.73 | -0.11 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 37.00 | 0.16 | 0.25 | 0.21 | 0.23 | -0.01 | -4.17% | 0.01 | 42 | 328 | 0.70 | -0.15 | 0.10 | -0.11 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 0.27 | 0.35 | 0.31 | 0.31 | -0.01 | -3.13% | 0.01 | 783 | 178 | 0.70 | -0.21 | 0.12 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 38.00 | 0.33 | 0.49 | 0.41 | 0.43 | -0.02 | -4.45% | 0.01 | 95 | 849 | 0.68 | -0.27 | 0.14 | -0.15 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 38.50 | 0.44 | 0.68 | 0.56 | 0.64 | +0.07 | +12.29% | 0.01 | 32 | 701 | 0.67 | -0.34 | 0.15 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 39.00 | 0.75 | 0.91 | 0.83 | 0.81 | +0.06 | +8.00% | 0.02 | 44 | 237 | 0.71 | -0.42 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 39.50 | 1.00 | 1.15 | 1.08 | 1.03 | +0.10 | +10.76% | 0.03 | 151 | 187 | 0.71 | -0.50 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 1.29 | 1.53 | 1.41 | 1.30 | +0.15 | +13.05% | 0.04 | 136 | 847 | 0.75 | -0.58 | 0.16 | -0.17 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 40.50 | 1.62 | 1.81 | 1.72 | 1.48 | +0.02 | +1.37% | 0.04 | 44 | 192 | 0.74 | -0.66 | 0.15 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 41.00 | 1.99 | 2.21 | 2.10 | 2.12 | +0.35 | +19.78% | 0.05 | 6 | 257 | 0.76 | -0.72 | 0.13 | -0.15 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 41.50 | 2.40 | 2.57 | 2.49 | 2.55 | +0.39 | +18.06% | 0.06 | 7 | 249 | 0.77 | -0.78 | 0.11 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.00 | 2.31 | 3.00 | 2.66 | 3.00 | 0.00 | 0.00% | 0.06 | 1 | 53 | 0.85 | -0.83 | 0.10 | -0.11 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 2.45 | 3.65 | 3.05 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.08 | -0.87 | 0.08 | -0.10 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 43.00 | 2.85 | 4.05 | 3.45 | 4.06 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.07 | -0.90 | 0.07 | -0.08 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 43.50 | 3.30 | 4.60 | 3.95 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.21 | -0.93 | 0.05 | -0.06 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 44.00 | 3.75 | 5.45 | 4.60 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 72 | 1.63 | -0.94 | 0.04 | -0.05 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 44.50 | 4.25 | 5.50 | 4.88 | % | 0.11 | 0 | 0 | 1.26 | -0.96 | 0.03 | -0.03 | 10/28/2025 3:59:55 PM EST | |||
| 45.00 | 4.70 | 6.10 | 5.40 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.45 | -0.97 | 0.02 | -0.03 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 45.50 | 5.05 | 6.55 | 5.80 | % | 0.13 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 10/28/2025 3:59:55 PM EST | |||
| 46.00 | 5.55 | 7.05 | 6.30 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.54 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/28/2025 3:59:55 PM EST |
| 46.50 | 6.00 | 7.65 | 6.83 | 7.65 | % | 0.15 | 1 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 47.00 | 6.55 | 8.05 | 7.30 | 8.05 | -2.15 | -21.08% | 0.16 | 1 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 7.05 | 8.55 | 7.80 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 48.00 | 6.75 | 10.35 | 8.55 | % | 0.18 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 49.00 | 7.60 | 11.00 | 9.30 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 50.00 | 8.60 | 12.55 | 10.58 | % | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 51.00 | 10.25 | 13.50 | 11.88 | % | 0.23 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 52.00 | 10.60 | 14.00 | 12.30 | % | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 53.00 | 11.60 | 15.55 | 13.58 | % | 0.26 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 54.00 | 12.60 | 16.55 | 14.58 | % | 0.27 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 55.00 | 13.60 | 17.50 | 15.55 | % | 0.28 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 56.00 | 16.05 | 18.50 | 17.28 | % | 0.31 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST |