Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $113.28 as of 10/28/2025 8:07:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 81.00 | 86.00 | 83.50 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 35.00 | 76.10 | 79.40 | 77.75 | % | 2.22 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 40.00 | 71.00 | 74.60 | 72.80 | 69.00 | 0.00 | 0.00% | 1.82 | 0 | 2 | 8.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 42.00 | 69.00 | 74.00 | 71.50 | 67.05 | 0.00 | 0.00% | 1.70 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 43.00 | 68.00 | 72.40 | 70.20 | % | 1.63 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 44.00 | 67.00 | 70.40 | 68.70 | % | 1.56 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 45.00 | 66.10 | 69.20 | 67.65 | 67.40 | +3.40 | +5.32% | 1.50 | 1 | 2 | 7.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 46.00 | 65.00 | 68.80 | 66.90 | 66.49 | +3.44 | +5.46% | 1.45 | 1 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 47.00 | 64.00 | 67.40 | 65.70 | 62.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 47.50 | 63.60 | 67.00 | 65.30 | 61.55 | 0.00 | 0.00% | 1.37 | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 48.00 | 63.10 | 66.30 | 64.70 | 61.10 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 48.50 | 62.60 | 65.90 | 64.25 | 60.65 | 0.00 | 0.00% | 1.32 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 49.00 | 62.10 | 66.10 | 64.10 | 58.00 | % | 1.31 | 1 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 49.50 | 61.60 | 65.70 | 63.65 | 57.60 | % | 1.29 | 1 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 50.00 | 61.10 | 64.60 | 62.85 | 58.50 | 0.00 | 0.00% | 1.26 | 0 | 23 | 6.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 50.50 | 60.60 | 63.80 | 62.20 | % | 1.23 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 51.00 | 60.00 | 64.40 | 62.20 | % | 1.22 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 51.50 | 59.60 | 63.00 | 61.30 | 57.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 52.00 | 59.10 | 62.30 | 60.70 | 60.40 | +3.35 | +5.88% | 1.17 | 1 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 52.50 | 58.60 | 62.30 | 60.45 | 59.99 | +3.29 | +5.81% | 1.15 | 1 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 53.00 | 58.10 | 61.50 | 59.80 | 56.25 | 0.00 | 0.00% | 1.13 | 0 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 53.50 | 57.60 | 61.90 | 59.75 | % | 1.12 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 54.00 | 57.10 | 60.60 | 58.85 | 55.30 | 0.00 | 0.00% | 1.09 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 54.50 | 56.80 | 59.80 | 58.30 | 54.85 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 55.00 | 56.10 | 60.20 | 58.15 | 57.30 | 0.00 | 0.00% | 1.06 | 0 | 8 | 6.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:54 PM EST |
| 55.50 | 56.00 | 59.60 | 57.80 | % | 1.04 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 56.00 | 55.10 | 58.40 | 56.75 | 48.93 | 0.00 | 0.00% | 1.01 | 0 | 60 | 5.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 56.50 | 54.60 | 58.70 | 56.65 | 48.53 | 0.00 | 0.00% | 1.00 | 0 | 11 | 5.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 57.00 | 54.10 | 58.20 | 56.15 | 53.81 | 0.00 | 0.00% | 0.99 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 57.50 | 53.60 | 57.70 | 55.65 | 54.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 58.00 | 53.10 | 56.40 | 54.75 | % | 0.94 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 58.50 | 52.60 | 56.00 | 54.30 | 53.70 | 0.00 | 0.00% | 0.93 | 0 | 3 | 5.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 59.00 | 52.00 | 55.90 | 53.95 | 52.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 59.50 | 51.60 | 54.90 | 53.25 | % | 0.89 | 0 | 0 | 5.19 | 1.00 | 0.00 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 60.00 | 51.00 | 55.10 | 53.05 | 47.49 | 0.00 | 0.00% | 0.88 | 0 | 19 | 5.39 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 60.50 | 50.60 | 54.70 | 52.65 | 49.10 | 0.00 | 0.00% | 0.87 | 0 | 21 | 5.33 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/28/2025 3:59:54 PM EST |
| 61.00 | 50.10 | 53.30 | 51.70 | 49.14 | 0.00 | 0.00% | 0.85 | 0 | 60 | 5.02 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 61.50 | 49.60 | 53.70 | 51.65 | % | 0.84 | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 62.00 | 49.10 | 53.20 | 51.15 | 48.35 | 0.00 | 0.00% | 0.82 | 0 | 2 | 5.15 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 62.50 | 48.60 | 52.60 | 50.60 | % | 0.81 | 0 | 0 | 4.85 | 1.00 | 0.00 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 63.00 | 48.00 | 51.30 | 49.65 | 47.35 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.96 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 63.50 | 48.00 | 51.70 | 49.85 | 24.30 | 0.00 | 0.00% | 0.79 | 0 | 4 | 4.66 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 10/28/2025 3:59:54 PM EST |
| 64.00 | 47.00 | 50.60 | 48.80 | 47.03 | 0.00 | 0.00% | 0.76 | 0 | 4 | 4.92 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 64.50 | 46.60 | 50.10 | 48.35 | 46.57 | 0.00 | 0.00% | 0.75 | 0 | 15 | 4.87 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 65.00 | 46.20 | 49.20 | 47.70 | 42.33 | +12.53 | +42.05% | 0.73 | 2 | 80 | 4.50 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 65.50 | 45.60 | 49.00 | 47.30 | 23.08 | 0.00 | 0.00% | 0.72 | 0 | 92 | 4.45 | 1.00 | 0.00 | -0.03 | 9/30/2025 | 10/28/2025 3:59:54 PM EST |
| 66.00 | 45.10 | 48.50 | 46.80 | 26.70 | 0.00 | 0.00% | 0.71 | 0 | 98 | 4.40 | 1.00 | 0.00 | -0.03 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 66.50 | 44.60 | 48.60 | 46.60 | 10.90 | 0.00 | 0.00% | 0.70 | 0 | 3 | 4.65 | 1.00 | 0.00 | -0.03 | 9/26/2025 | 10/28/2025 3:59:54 PM EST |
| 67.00 | 44.10 | 48.00 | 46.05 | 44.60 | -0.94 | -2.07% | 0.69 | 1 | 27 | 3.86 | 1.00 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 67.50 | 43.60 | 46.90 | 45.25 | 45.04 | 0.00 | 0.00% | 0.67 | 0 | 109 | 4.25 | 1.00 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 68.00 | 43.90 | 46.40 | 45.15 | 39.70 | 0.00 | 0.00% | 0.66 | 0 | 85 | 3.95 | 0.99 | 0.00 | -0.05 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 69.00 | 42.60 | 46.40 | 44.50 | 35.26 | 0.00 | 0.00% | 0.64 | 0 | 23 | 4.10 | 0.99 | 0.00 | -0.06 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 70.00 | 41.20 | 44.40 | 42.80 | 37.93 | 0.00 | 0.00% | 0.61 | 0 | 168 | 4.14 | 0.99 | 0.00 | -0.08 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 71.00 | 40.10 | 44.20 | 42.15 | 33.28 | 0.00 | 0.00% | 0.59 | 0 | 7 | 4.25 | 0.99 | 0.00 | -0.09 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 72.00 | 39.50 | 42.30 | 40.90 | 38.80 | 0.00 | 0.00% | 0.57 | 0 | 208 | 3.88 | 0.99 | 0.00 | -0.11 | 10/17/2025 | 10/28/2025 3:59:54 PM EST |
| 73.00 | 38.70 | 41.40 | 40.05 | 38.06 | 0.00 | 0.00% | 0.55 | 0 | 181 | 3.85 | 0.99 | 0.00 | -0.14 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 74.00 | 37.50 | 41.00 | 39.25 | 37.20 | 0.00 | 0.00% | 0.53 | 0 | 25 | 3.88 | 0.98 | 0.00 | -0.16 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 75.00 | 36.60 | 39.40 | 38.00 | 33.19 | +2.01 | +6.45% | 0.51 | 20 | 112 | 3.46 | 0.98 | 0.00 | -0.19 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 76.00 | 35.50 | 38.70 | 37.10 | 34.75 | -13.25 | -27.61% | 0.49 | 1 | 52 | 3.57 | 0.98 | 0.00 | -0.23 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 76.50 | 35.00 | 38.90 | 36.95 | 35.59 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | 0.98 | 0.00 | -0.25 | 10/13/2025 | 10/28/2025 3:59:54 PM EST |
| 77.00 | 34.50 | 37.80 | 36.15 | 21.94 | 0.00 | 0.00% | 0.47 | 0 | 37 | 3.41 | 0.97 | 0.00 | -0.27 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 77.50 | 34.70 | 38.00 | 36.35 | 28.76 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.30 | 0.97 | 0.00 | -0.30 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 78.00 | 33.50 | 36.80 | 35.15 | 28.60 | 0.00 | 0.00% | 0.45 | 0 | 16 | 3.72 | 0.97 | 0.00 | -0.32 | 10/13/2025 | 10/28/2025 3:59:54 PM EST |
| 78.50 | 33.00 | 36.60 | 34.80 | 33.10 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.57 | 0.97 | 0.00 | -0.33 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 79.00 | 33.00 | 36.40 | 34.70 | 31.00 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.03 | 0.97 | 0.00 | -0.35 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 80.00 | 31.80 | 35.40 | 33.60 | 32.00 | +3.12 | +10.81% | 0.42 | 8 | 248 | 3.14 | 0.96 | 0.00 | -0.38 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 81.00 | 30.60 | 33.70 | 32.15 | 37.40 | 0.00 | 0.00% | 0.40 | 0 | 49 | 3.16 | 0.96 | 0.00 | -0.42 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 81.50 | 30.20 | 34.10 | 32.15 | 14.30 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.34 | 0.95 | 0.00 | -0.44 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 82.00 | 29.70 | 33.50 | 31.60 | 13.35 | 0.00 | 0.00% | 0.39 | 0 | 35 | 3.19 | 0.95 | 0.00 | -0.46 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 82.50 | 29.20 | 32.90 | 31.05 | 32.13 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.29 | 0.95 | 0.00 | -0.48 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 83.00 | 29.00 | 32.70 | 30.85 | 29.30 | 0.00 | 0.00% | 0.37 | 0 | 36 | 3.10 | 0.94 | 0.01 | -0.50 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 84.00 | 28.10 | 32.00 | 30.05 | 25.08 | 0.00 | 0.00% | 0.36 | 0 | 92 | 3.30 | 0.94 | 0.01 | -0.54 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 85.00 | 27.00 | 30.50 | 28.75 | 27.70 | +3.58 | +14.85% | 0.34 | 21 | 1,879 | 3.06 | 0.93 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 86.00 | 26.00 | 29.70 | 27.85 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.68 | 0.92 | 0.01 | -0.63 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 86.50 | 25.60 | 29.10 | 27.35 | % | 0.32 | 0 | 0 | 3.06 | 0.92 | 0.01 | -0.66 | 10/28/2025 3:59:54 PM EST | |||
| 87.00 | 25.40 | 28.70 | 27.05 | 24.20 | 0.00 | 0.00% | 0.31 | 0 | 89 | 3.01 | 0.92 | 0.01 | -0.68 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 87.50 | 25.00 | 27.90 | 26.45 | 25.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.10 | 0.91 | 0.01 | -0.70 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 88.00 | 24.50 | 27.50 | 26.00 | 25.01 | +4.36 | +21.12% | 0.30 | 7 | 21 | 2.75 | 0.91 | 0.01 | -0.73 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 88.50 | 24.00 | 27.00 | 25.50 | 24.39 | +2.59 | +11.89% | 0.29 | 5 | 6 | 2.61 | 0.90 | 0.01 | -0.75 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 89.00 | 23.50 | 27.00 | 25.25 | 20.48 | 0.00 | 0.00% | 0.28 | 0 | 48 | 2.57 | 0.90 | 0.01 | -0.78 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 90.00 | 23.50 | 25.80 | 24.65 | 24.00 | +4.80 | +25.00% | 0.27 | 47 | 720 | 2.15 | 0.89 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 91.00 | 22.20 | 25.10 | 23.65 | 21.30 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.96 | 0.88 | 0.01 | -0.87 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 92.00 | 21.00 | 24.00 | 22.50 | 20.70 | -1.02 | -4.70% | 0.24 | 6 | 117 | 2.68 | 0.87 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 93.00 | 20.20 | 23.20 | 21.70 | 19.95 | +2.45 | +14.00% | 0.23 | 6 | 47 | 1.92 | 0.85 | 0.01 | -0.97 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 94.00 | 19.50 | 22.30 | 20.90 | 19.90 | +4.69 | +30.84% | 0.22 | 10 | 55 | 1.93 | 0.84 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 95.00 | 18.50 | 21.70 | 20.10 | 18.30 | -0.68 | -3.59% | 0.21 | 33 | 184 | 1.95 | 0.83 | 0.01 | -1.07 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 96.00 | 18.00 | 20.80 | 19.40 | 18.00 | +5.00 | +38.47% | 0.20 | 1 | 45 | 1.98 | 0.82 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 97.00 | 17.50 | 20.10 | 18.80 | 18.00 | +1.70 | +10.43% | 0.19 | 9 | 49 | 2.09 | 0.80 | 0.01 | -1.16 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 98.00 | 16.50 | 19.40 | 17.95 | 16.50 | +1.35 | +8.92% | 0.18 | 10 | 114 | 2.06 | 0.79 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 99.00 | 15.80 | 18.70 | 17.25 | 14.71 | +1.21 | +8.97% | 0.17 | 1 | 21 | 2.03 | 0.78 | 0.01 | -1.25 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 100.00 | 15.50 | 18.80 | 17.15 | 15.50 | +0.40 | +2.65% | 0.17 | 158 | 1,176 | 2.28 | 0.76 | 0.01 | -1.29 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 101.00 | 14.50 | 17.30 | 15.90 | 13.90 | +3.00 | +27.53% | 0.16 | 4 | 160 | 2.11 | 0.75 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 102.00 | 13.70 | 17.20 | 15.45 | 11.30 | -1.40 | -11.03% | 0.15 | 2 | 57 | 2.18 | 0.73 | 0.01 | -1.36 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 103.00 | 13.00 | 16.30 | 14.65 | 13.10 | +1.21 | +10.18% | 0.14 | 4 | 541 | 2.13 | 0.72 | 0.01 | -1.39 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 104.00 | 13.10 | 15.30 | 14.20 | 13.20 | +1.30 | +10.93% | 0.14 | 62 | 1,175 | 2.20 | 0.70 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 105.00 | 12.90 | 15.40 | 14.15 | 13.70 | +2.60 | +23.43% | 0.13 | 165 | 364 | 2.35 | 0.68 | 0.02 | -1.45 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 106.00 | 11.40 | 14.40 | 12.90 | 13.70 | +2.95 | +27.45% | 0.12 | 38 | 91 | 2.38 | 0.67 | 0.02 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 107.00 | 10.80 | 13.70 | 12.25 | 12.90 | +2.65 | +25.86% | 0.11 | 657 | 109 | 2.34 | 0.65 | 0.02 | -1.50 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 108.00 | 11.10 | 13.50 | 12.30 | 12.52 | +2.12 | +20.39% | 0.11 | 224 | 120 | 2.40 | 0.63 | 0.02 | -1.53 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 109.00 | 11.30 | 13.20 | 12.25 | 11.30 | +1.70 | +17.71% | 0.11 | 222 | 110 | 2.20 | 0.62 | 0.02 | -1.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 110.00 | 11.00 | 13.00 | 12.00 | 11.20 | +2.40 | +27.28% | 0.11 | 1,220 | 1,881 | 2.43 | 0.60 | 0.02 | -1.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 111.00 | 9.50 | 12.50 | 11.00 | 11.40 | +3.13 | +37.85% | 0.10 | 1,646 | 107 | 2.36 | 0.58 | 0.02 | -1.57 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 112.00 | 9.70 | 12.00 | 10.85 | 10.60 | +2.55 | +31.68% | 0.10 | 941 | 388 | 2.40 | 0.57 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 113.00 | 9.50 | 11.50 | 10.50 | 10.00 | +2.48 | +32.98% | 0.09 | 141 | 53 | 2.37 | 0.55 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 114.00 | 7.50 | 11.00 | 9.25 | 9.50 | +3.00 | +46.16% | 0.08 | 62 | 91 | 2.41 | 0.53 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 115.00 | 7.50 | 9.20 | 8.35 | 9.06 | +2.06 | +29.43% | 0.07 | 1,843 | 405 | 2.44 | 0.52 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 116.00 | 7.50 | 10.10 | 8.80 | 8.76 | +2.43 | +38.39% | 0.08 | 46 | 51 | 2.32 | 0.50 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 117.00 | 7.80 | 9.80 | 8.80 | 7.75 | +1.45 | +23.02% | 0.08 | 100 | 1,893 | 2.29 | 0.48 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 118.00 | 7.00 | 9.30 | 8.15 | 7.90 | +2.11 | +36.45% | 0.07 | 130 | 103 | 2.30 | 0.47 | 0.02 | -1.57 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 119.00 | 6.10 | 8.70 | 7.40 | 7.41 | +2.31 | +45.30% | 0.06 | 90 | 145 | 2.36 | 0.45 | 0.02 | -1.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 120.00 | 6.80 | 7.50 | 7.15 | 6.90 | +1.50 | +27.78% | 0.06 | 2,327 | 1,080 | 2.43 | 0.44 | 0.02 | -1.55 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 121.00 | 6.40 | 7.10 | 6.75 | 6.78 | +2.03 | +42.74% | 0.06 | 75 | 62 | 2.22 | 0.42 | 0.02 | -1.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 122.00 | 6.20 | 7.00 | 6.60 | 6.15 | +1.35 | +28.13% | 0.05 | 96 | 46 | 2.31 | 0.40 | 0.02 | -1.52 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 123.00 | 5.50 | 6.40 | 5.95 | 5.80 | +1.30 | +28.89% | 0.05 | 52 | 41 | 2.34 | 0.39 | 0.02 | -1.50 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 124.00 | 5.20 | 6.00 | 5.60 | 5.61 | +1.37 | +32.32% | 0.05 | 146 | 132 | 2.31 | 0.37 | 0.02 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 125.00 | 5.00 | 5.80 | 5.40 | 5.19 | +1.19 | +29.75% | 0.04 | 2,326 | 1,498 | 2.38 | 0.36 | 0.02 | -1.46 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 126.00 | 4.00 | 5.40 | 4.70 | 4.63 | +1.15 | +33.05% | 0.04 | 206 | 101 | 2.22 | 0.35 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 127.00 | 4.40 | 5.10 | 4.75 | 3.90 | +0.33 | +9.25% | 0.04 | 128 | 1,833 | 2.30 | 0.33 | 0.02 | -1.41 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 128.00 | 3.70 | 4.90 | 4.30 | 4.10 | +0.88 | +27.33% | 0.03 | 111 | 60 | 2.24 | 0.32 | 0.02 | -1.38 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 129.00 | 3.60 | 4.90 | 4.25 | 4.14 | +1.72 | +71.08% | 0.03 | 455 | 15 | 2.30 | 0.30 | 0.01 | -1.35 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 130.00 | 3.50 | 4.00 | 3.75 | 4.00 | +0.95 | +31.15% | 0.03 | 912 | 1,795 | 2.26 | 0.29 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 131.00 | 3.20 | 3.90 | 3.55 | 3.47 | +1.17 | +50.87% | 0.03 | 29 | 8 | 2.30 | 0.28 | 0.01 | -1.29 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 132.00 | 3.30 | 3.80 | 3.55 | 2.83 | +0.93 | +48.95% | 0.03 | 161 | 11 | 2.23 | 0.27 | 0.01 | -1.26 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 133.00 | 2.75 | 3.60 | 3.18 | 2.95 | +0.92 | +45.32% | 0.02 | 121 | 323 | 2.26 | 0.25 | 0.01 | -1.23 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 134.00 | 2.60 | 3.40 | 3.00 | 3.19 | +1.36 | +74.32% | 0.02 | 35 | 10 | 2.26 | 0.24 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 135.00 | 2.40 | 3.00 | 2.70 | 2.71 | +0.96 | +54.86% | 0.02 | 884 | 211 | 2.27 | 0.23 | 0.01 | -1.17 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 140.00 | 1.75 | 2.50 | 2.13 | 2.15 | +0.55 | +34.38% | 0.02 | 2,090 | 1,014 | 2.31 | 0.18 | 0.01 | -1.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 145.00 | 1.45 | 1.90 | 1.68 | 1.50 | +0.32 | +27.12% | 0.01 | 383 | 274 | 2.30 | 0.14 | 0.01 | -0.84 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 150.00 | 0.95 | 1.35 | 1.15 | 1.13 | +0.23 | +25.56% | 0.01 | 777 | 538 | 2.29 | 0.11 | 0.01 | -0.68 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 155.00 | 0.75 | 0.95 | 0.85 | 0.78 | +0.13 | +20.00% | 0.01 | 346 | 42 | 2.33 | 0.08 | 0.01 | -0.55 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 160.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.01 | -1.93% | 0.00 | 491 | 85 | 2.60 | 0.06 | 0.00 | -0.43 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 165.00 | 0.30 | 0.75 | 0.53 | 0.37 | +0.03 | +8.83% | 0.00 | 263 | 1,021 | 2.27 | 0.04 | 0.00 | -0.34 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.07 | +25.00% | 0.00 | 499 | 117 | 2.10 | 0.03 | 0.00 | -0.24 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.07 | -28.00% | 0.00 | 50 | 34 | 2.10 | 0.02 | 0.00 | -0.17 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 562 | 729 | 2.39 | 0.02 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 48.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,264 | 3,639 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 50.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 51.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 53.50 | 0.00 | 0.45 | 0.23 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 54.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 420 | 438 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 55.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 56.50 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.50 | -90.91% | 0.00 | 44 | 46 | 3.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 58.50 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 56 | 4.19 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 59.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.14 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 59 | 1,244 | 2.85 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 60.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.52 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.60 | -88.24% | 0.00 | 1 | 805 | 4.07 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 61.50 | 0.00 | 0.35 | 0.18 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.64 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/28/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 136 | 2.97 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.15 | -62.50% | 0.00 | 1 | 39 | 3.46 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.08 | -61.54% | 0.00 | 226 | 62 | 2.89 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 63.50 | 0.00 | 0.30 | 0.15 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.38 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 159 | 2.99 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 64.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.46 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 487 | 911 | 3.15 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 65.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.88 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.84 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 66.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.81 | 0.00 | 0.00 | -0.03 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.77 | 0.00 | 0.00 | -0.04 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 316 | 54 | 2.73 | 0.00 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 8 | 241 | 2.51 | -0.01 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 69.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.59 | -84.29% | 0.00 | 4 | 114 | 2.51 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.12 | -0.13 | -52.00% | 0.00 | 77 | 476 | 2.60 | -0.01 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 24 | 79 | 2.51 | -0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 72.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.05 | -19.24% | 0.00 | 27 | 176 | 2.59 | -0.01 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 73.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 48 | 174 | 2.49 | -0.01 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 74.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.06 | -19.36% | 0.00 | 62 | 107 | 2.30 | -0.02 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 288 | 560 | 2.46 | -0.02 | 0.00 | -0.19 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 76.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.30 | -54.55% | 0.00 | 274 | 148 | 2.50 | -0.02 | 0.00 | -0.23 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 76.50 | 0.15 | 0.60 | 0.38 | 0.13 | -0.39 | -75.00% | 0.00 | 7 | 69 | 2.48 | -0.02 | 0.00 | -0.25 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 77.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.24 | -44.45% | 0.01 | 59 | 110 | 2.54 | -0.03 | 0.00 | -0.27 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 77.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.29 | -42.03% | 0.00 | 14 | 99 | 2.43 | -0.03 | 0.00 | -0.30 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 78.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.17 | -30.91% | 0.00 | 180 | 63 | 2.42 | -0.03 | 0.00 | -0.32 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 78.50 | 0.10 | 0.85 | 0.48 | 0.41 | -0.56 | -57.74% | 0.01 | 37 | 256 | 2.16 | -0.03 | 0.00 | -0.33 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 79.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 30 | 250 | 2.42 | -0.03 | 0.00 | -0.35 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.20 | -28.58% | 0.01 | 1,058 | 797 | 2.41 | -0.04 | 0.00 | -0.38 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 81.00 | 0.55 | 1.05 | 0.80 | 0.55 | -0.48 | -46.61% | 0.01 | 670 | 69 | 2.65 | -0.04 | 0.00 | -0.42 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 81.50 | 0.55 | 0.70 | 0.63 | 0.70 | +0.04 | +6.07% | 0.01 | 18 | 62 | 2.44 | -0.05 | 0.00 | -0.44 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 82.00 | 0.60 | 0.85 | 0.73 | 0.62 | -0.07 | -10.15% | 0.01 | 182 | 258 | 2.45 | -0.05 | 0.00 | -0.46 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 82.50 | 0.45 | 0.80 | 0.63 | 0.65 | -0.32 | -32.99% | 0.01 | 156 | 262 | 2.21 | -0.05 | 0.00 | -0.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 83.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.20 | -23.53% | 0.01 | 373 | 230 | 2.41 | -0.06 | 0.01 | -0.50 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 84.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.37 | -31.10% | 0.01 | 406 | 245 | 2.39 | -0.06 | 0.01 | -0.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.37 | -29.14% | 0.01 | 1,848 | 1,360 | 2.39 | -0.07 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 86.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.46 | -31.51% | 0.01 | 566 | 280 | 2.37 | -0.08 | 0.01 | -0.63 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 86.50 | 1.00 | 1.10 | 1.05 | 1.07 | -0.38 | -26.21% | 0.01 | 284 | 34 | 2.41 | -0.08 | 0.01 | -0.66 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 87.00 | 1.00 | 1.25 | 1.13 | 1.08 | -0.47 | -30.33% | 0.01 | 179 | 117 | 2.38 | -0.08 | 0.01 | -0.68 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 87.50 | 1.05 | 1.40 | 1.23 | 1.18 | -0.47 | -28.49% | 0.01 | 59 | 64 | 2.40 | -0.09 | 0.01 | -0.70 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 88.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.47 | -27.33% | 0.01 | 456 | 132 | 2.39 | -0.09 | 0.01 | -0.73 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 88.50 | 1.20 | 1.55 | 1.38 | 1.35 | -0.13 | -8.79% | 0.02 | 133 | 39 | 2.40 | -0.10 | 0.01 | -0.75 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 89.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.58 | -29.30% | 0.02 | 543 | 200 | 2.35 | -0.10 | 0.01 | -0.78 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 90.00 | 1.50 | 1.60 | 1.55 | 1.50 | -0.65 | -30.24% | 0.02 | 3,650 | 768 | 2.37 | -0.11 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 91.00 | 1.60 | 2.05 | 1.83 | 1.80 | -0.58 | -24.37% | 0.02 | 165 | 116 | 2.43 | -0.12 | 0.01 | -0.87 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 92.00 | 1.80 | 2.25 | 2.03 | 1.90 | -0.65 | -25.49% | 0.02 | 241 | 125 | 2.43 | -0.13 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 93.00 | 2.00 | 2.20 | 2.10 | 2.00 | -0.75 | -27.28% | 0.02 | 141 | 157 | 2.37 | -0.15 | 0.01 | -0.97 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 94.00 | 2.20 | 2.55 | 2.38 | 2.35 | -0.95 | -28.79% | 0.03 | 155 | 37 | 2.39 | -0.16 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 95.00 | 2.40 | 2.75 | 2.58 | 2.65 | -0.85 | -24.29% | 0.03 | 1,141 | 326 | 2.39 | -0.17 | 0.01 | -1.07 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 96.00 | 2.60 | 2.80 | 2.70 | 2.73 | -0.93 | -25.41% | 0.03 | 165 | 655 | 2.34 | -0.18 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 97.00 | 2.85 | 3.90 | 3.38 | 3.10 | -0.79 | -20.31% | 0.03 | 64 | 53 | 2.49 | -0.20 | 0.01 | -1.16 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 98.00 | 3.10 | 3.70 | 3.40 | 3.20 | -1.55 | -32.64% | 0.03 | 62 | 122 | 2.40 | -0.21 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 99.00 | 3.50 | 4.00 | 3.75 | 3.40 | -1.47 | -30.19% | 0.04 | 205 | 102 | 2.42 | -0.22 | 0.01 | -1.25 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 100.00 | 3.80 | 4.00 | 3.90 | 3.80 | -1.39 | -26.79% | 0.04 | 2,558 | 1,400 | 2.36 | -0.24 | 0.01 | -1.29 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 101.00 | 4.00 | 4.60 | 4.30 | 4.60 | -0.87 | -15.91% | 0.04 | 67 | 144 | 2.39 | -0.25 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 102.00 | 4.10 | 5.20 | 4.65 | 4.61 | -2.10 | -31.30% | 0.05 | 69 | 110 | 2.39 | -0.27 | 0.01 | -1.36 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 103.00 | 4.50 | 6.00 | 5.25 | 5.00 | -1.41 | -22.00% | 0.05 | 645 | 62 | 2.27 | -0.28 | 0.01 | -1.39 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 104.00 | 4.30 | 5.80 | 5.05 | 4.20 | -2.92 | -41.02% | 0.05 | 236 | 38 | 2.28 | -0.30 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 105.00 | 5.40 | 6.00 | 5.70 | 5.66 | -1.56 | -21.61% | 0.05 | 3,659 | 766 | 2.30 | -0.32 | 0.02 | -1.45 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 106.00 | 5.40 | 6.80 | 6.10 | 6.38 | -1.69 | -20.95% | 0.06 | 140 | 10 | 2.34 | -0.33 | 0.02 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 107.00 | 6.30 | 7.00 | 6.65 | 7.00 | -1.89 | -21.26% | 0.06 | 568 | 55 | 2.40 | -0.35 | 0.02 | -1.50 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 108.00 | 6.50 | 7.50 | 7.00 | 6.97 | -1.91 | -21.51% | 0.06 | 521 | 67 | 2.38 | -0.37 | 0.02 | -1.53 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 109.00 | 6.50 | 7.70 | 7.10 | 7.40 | -2.49 | -25.18% | 0.07 | 134 | 39 | 2.29 | -0.38 | 0.02 | -1.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 110.00 | 7.70 | 8.40 | 8.05 | 7.91 | -2.09 | -20.90% | 0.07 | 386 | 388 | 2.36 | -0.40 | 0.02 | -1.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 111.00 | 8.20 | 9.10 | 8.65 | 8.70 | -2.30 | -20.91% | 0.08 | 572 | 198 | 2.43 | -0.42 | 0.02 | -1.57 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 112.00 | 8.70 | 9.70 | 9.20 | 9.00 | -3.00 | -25.00% | 0.08 | 69 | 43 | 2.44 | -0.43 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 113.00 | 8.70 | 9.80 | 9.25 | 9.45 | -2.90 | -23.49% | 0.08 | 10 | 27 | 2.33 | -0.45 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 114.00 | 9.00 | 11.00 | 10.00 | 12.00 | 0.00 | 0.00% | 0.09 | 1 | 32 | 2.38 | -0.47 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 115.00 | 10.20 | 11.10 | 10.65 | 11.30 | -2.92 | -20.54% | 0.09 | 10 | 368 | 2.40 | -0.48 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 116.00 | 10.10 | 12.20 | 11.15 | 12.40 | -4.10 | -24.85% | 0.10 | 2 | 27 | 2.38 | -0.50 | 0.02 | -1.59 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 117.00 | 11.30 | 12.60 | 11.95 | 11.40 | -3.41 | -23.03% | 0.10 | 1 | 7 | 2.43 | -0.52 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 118.00 | 10.80 | 13.30 | 12.05 | 21.77 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.31 | -0.53 | 0.02 | -1.57 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 119.00 | 12.10 | 13.70 | 12.90 | 13.50 | -7.50 | -35.72% | 0.11 | 1 | 2 | 2.37 | -0.55 | 0.02 | -1.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 120.00 | 13.00 | 14.10 | 13.55 | 13.83 | -2.37 | -14.63% | 0.11 | 4 | 1,235 | 2.37 | -0.56 | 0.02 | -1.55 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 121.00 | 13.80 | 15.90 | 14.85 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.53 | -0.58 | 0.02 | -1.54 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 122.00 | 14.30 | 16.40 | 15.35 | 15.19 | -1.31 | -7.94% | 0.13 | 1 | 5 | 2.49 | -0.60 | 0.02 | -1.52 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 123.00 | 14.90 | 16.20 | 15.55 | 18.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.37 | -0.61 | 0.02 | -1.50 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 124.00 | 14.80 | 17.90 | 16.35 | 16.90 | -2.80 | -14.22% | 0.13 | 10 | 21 | 2.39 | -0.63 | 0.02 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 125.00 | 16.20 | 18.60 | 17.40 | 17.38 | -3.29 | -15.92% | 0.14 | 12 | 21 | 2.49 | -0.64 | 0.02 | -1.46 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 126.00 | 16.40 | 19.30 | 17.85 | 21.24 | % | 0.14 | 10 | 0 | 2.41 | -0.65 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 127.00 | 17.80 | 20.10 | 18.95 | % | 0.15 | 0 | 0 | 2.52 | -0.67 | 0.02 | -1.41 | 10/28/2025 3:59:54 PM EST | |||
| 128.00 | 17.20 | 21.20 | 19.20 | % | 0.15 | 0 | 0 | 2.36 | -0.68 | 0.02 | -1.38 | 10/28/2025 3:59:54 PM EST | |||
| 129.00 | 19.30 | 21.60 | 20.45 | 24.05 | % | 0.16 | 10 | 0 | 2.52 | -0.70 | 0.01 | -1.35 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 130.00 | 19.70 | 22.40 | 21.05 | 22.19 | -10.21 | -31.52% | 0.16 | 11 | 135 | 2.54 | -0.71 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 131.00 | 20.00 | 23.10 | 21.55 | % | 0.16 | 0 | 0 | 2.38 | -0.72 | 0.01 | -1.29 | 10/28/2025 3:59:54 PM EST | |||
| 132.00 | 20.40 | 24.00 | 22.20 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.30 | -0.73 | 0.01 | -1.26 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 133.00 | 21.40 | 24.80 | 23.10 | 27.68 | % | 0.17 | 1 | 0 | 2.35 | -0.75 | 0.01 | -1.23 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 134.00 | 22.50 | 25.50 | 24.00 | % | 0.18 | 0 | 0 | 2.37 | -0.76 | 0.01 | -1.20 | 10/28/2025 3:59:54 PM EST | |||
| 135.00 | 23.50 | 26.40 | 24.95 | 29.48 | +3.35 | +12.83% | 0.18 | 11 | 16 | 2.43 | -0.77 | 0.01 | -1.17 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 140.00 | 27.70 | 30.70 | 29.20 | 35.80 | 0.00 | 0.00% | 0.21 | 0 | 35 | 2.37 | -0.82 | 0.01 | -1.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 145.00 | 32.40 | 35.20 | 33.80 | 37.92 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.88 | -0.86 | 0.01 | -0.84 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 150.00 | 36.60 | 39.80 | 38.20 | % | 0.25 | 0 | 0 | 2.97 | -0.89 | 0.01 | -0.68 | 10/28/2025 3:59:54 PM EST | |||
| 155.00 | 41.30 | 44.50 | 42.90 | 55.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.06 | -0.92 | 0.01 | -0.55 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 160.00 | 45.70 | 49.40 | 47.55 | 54.73 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.22 | -0.94 | 0.00 | -0.43 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 165.00 | 50.30 | 54.20 | 52.25 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.27 | -0.96 | 0.00 | -0.34 | 10/15/2025 | 10/28/2025 3:59:54 PM EST |
| 170.00 | 55.60 | 59.00 | 57.30 | % | 0.34 | 0 | 0 | 3.39 | -0.97 | 0.00 | -0.24 | 10/28/2025 3:59:54 PM EST | |||
| 175.00 | 60.10 | 64.00 | 62.05 | % | 0.35 | 0 | 0 | 3.55 | -0.98 | 0.00 | -0.17 | 10/28/2025 3:59:54 PM EST | |||
| 180.00 | 65.20 | 69.00 | 67.10 | % | 0.37 | 0 | 0 | 3.77 | -0.98 | 0.00 | -0.11 | 10/28/2025 3:59:54 PM EST |