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 | 14.65 | 13.90 | % | 1.39 | 0 | 0 | EST | |||||||
| 14.00 | 9.20 | 10.25 | 9.73 | 10.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 10/6/2025 | EST | ||||
| 14.00 | 8.90 | 9.65 | 9.28 | 12.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 8.20 | 8.85 | 8.53 | 9.57 | 0.00 | 0.00% | 0.57 | 0 | 2 | 10/6/2025 | EST | ||||
| 15.00 | 7.95 | 8.70 | 8.33 | 11.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 6.95 | 7.70 | 7.33 | 10.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 7.20 | 7.85 | 7.53 | % | 0.47 | 0 | 20 | EST | |||||||
| 17.00 | 5.95 | 6.70 | 6.33 | 8.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 6.20 | 7.25 | 6.73 | % | 0.40 | 0 | 1 | EST | |||||||
| 18.00 | 5.25 | 6.15 | 5.70 | 7.59 | 0.00 | 0.00% | 0.32 | 0 | 2 | 10/6/2025 | EST | ||||
| 18.00 | 5.00 | 5.70 | 5.35 | 5.34 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 4.75 | 5.65 | 5.20 | % | 0.28 | 0 | 18 | EST | |||||||
| 19.00 | 4.25 | 5.15 | 4.70 | % | 0.25 | 0 | 1 | EST | |||||||
| 19.00 | 4.05 | 4.60 | 4.33 | 4.34 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.01 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 3.75 | 4.35 | 4.05 | % | 0.21 | 0 | 1 | EST | |||||||
| 20.00 | 3.25 | 4.15 | 3.70 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 58 | 10/20/2025 | EST | ||||
| 20.00 | 3.10 | 3.65 | 3.38 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.94 | 0.98 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 2.79 | 3.40 | 3.10 | % | 0.15 | 0 | 28 | EST | |||||||
| 20.50 | 2.58 | 3.15 | 2.87 | 5.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | 0.96 | 0.05 | -0.01 | 9/16/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 2.38 | 3.20 | 2.79 | % | 0.13 | 0 | 32 | EST | |||||||
| 21.00 | 2.21 | 2.63 | 2.42 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.66 | 0.92 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 1.87 | 2.41 | 2.14 | % | 0.10 | 0 | 33 | EST | |||||||
| 21.50 | 1.81 | 2.19 | 2.00 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.56 | 0.88 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 1.46 | 1.99 | 1.73 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 59 | 10/14/2025 | EST | ||||
| 22.00 | 1.36 | 1.76 | 1.56 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 301 | 0.57 | 0.82 | 0.16 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 1.20 | 1.60 | 1.40 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 16 | 10/17/2025 | EST | ||||
| 22.50 | 1.02 | 1.33 | 1.18 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.38 | 0.74 | 0.21 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.79 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 340 | 10/20/2025 | EST | ||||
| 23.00 | 0.81 | 0.89 | 0.85 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 1,515 | 0.39 | 0.62 | 0.26 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.50 | 0.60 | 0.84 | 0.72 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 34 | 10/20/2025 | EST | ||||
| 23.50 | 0.55 | 0.61 | 0.58 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 894 | 0.38 | 0.49 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 475 | 10/20/2025 | EST | ||||
| 24.00 | 0.36 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9,619 | 0.38 | 0.36 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 0.23 | 0.45 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 10/20/2025 | EST | ||||
| 24.50 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.40 | 0.26 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.19 | 0.29 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 446 | 10/20/2025 | EST | ||||
| 25.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8,851 | 0.40 | 0.19 | 0.16 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 0.07 | 0.26 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 145 | 10/17/2025 | EST | ||||
| 25.50 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.45 | 0.13 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 0.08 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 10/20/2025 | EST | ||||
| 26.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.47 | 0.10 | 0.09 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 0.06 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 10/20/2025 | EST | ||||
| 26.50 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.48 | 0.07 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 0.07 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 10/20/2025 | EST | ||||
| 27.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.53 | 0.05 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 568 | 10/20/2025 | EST | ||||
| 27.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.57 | 0.03 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 10/20/2025 | EST | ||||
| 28.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.51 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 265 | 10/20/2025 | EST | ||||
| 28.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.68 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 438 | 10/20/2025 | EST | ||||
| 29.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.69 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 304 | 10/20/2025 | EST | ||||
| 29.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 10/20/2025 | EST | ||||
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,068 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 10/20/2025 | EST | ||||
| 31.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 685 | 10/20/2025 | EST | ||||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 10/17/2025 | EST | ||||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 10/20/2025 | EST | ||||
| 34.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 10/20/2025 | EST | ||||
| 35.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 5 | EST | |||||||
| 37.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 40.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 10/20/2025 | EST | ||||
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 895 | 10/20/2025 | EST | ||||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 993 | 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 | 47 | EST | |||||||
| 14.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 13 | EST | |||||||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 6 | EST | |||||||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 20 | EST | |||||||
| 16.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 4 | EST | |||||||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 34 | EST | |||||||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 3 | EST | |||||||
| 19.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 3 | EST | |||||||
| 19.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 6 | EST | |||||||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 185 | 10/14/2025 | EST | ||||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,092 | 0.61 | -0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 16 | EST | |||||||
| 20.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.04 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 10/15/2025 | EST | ||||
| 21.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.46 | -0.08 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/17/2025 | EST | ||||
| 21.50 | 0.07 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.43 | -0.12 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.41 | -0.18 | 0.16 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 0.11 | 0.40 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 188 | 10/20/2025 | EST | ||||
| 22.50 | 0.18 | 0.48 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 36 | 10/20/2025 | EST | ||||
| 22.50 | 0.18 | 0.31 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,676 | 0.37 | -0.26 | 0.21 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.35 | 0.48 | 0.42 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1,139 | 0.37 | -0.38 | 0.26 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.21 | 0.60 | 0.41 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 372 | 10/17/2025 | EST | ||||
| 23.50 | 0.44 | 0.82 | 0.63 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 68 | 10/16/2025 | EST | ||||
| 23.50 | 0.47 | 0.76 | 0.62 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1,132 | 0.35 | -0.51 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.91 | 1.03 | 0.97 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 934 | 0.38 | -0.64 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.72 | 0.99 | 0.86 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 270 | 10/20/2025 | EST | ||||
| 24.50 | 1.08 | 1.58 | 1.33 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.56 | -0.74 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 1.03 | 1.35 | 1.19 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 189 | 10/20/2025 | EST | ||||
| 25.00 | 1.45 | 1.96 | 1.71 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 413 | 10/20/2025 | EST | ||||
| 25.00 | 1.63 | 2.05 | 1.84 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 406 | 0.65 | -0.81 | 0.16 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 1.87 | 2.46 | 2.17 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 72 | 10/13/2025 | EST | ||||
| 25.50 | 2.13 | 2.78 | 2.46 | 2.34 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.88 | -0.87 | 0.12 | -0.02 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 2.23 | 2.91 | 2.57 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 832 | 10/15/2025 | EST | ||||
| 26.00 | 2.53 | 2.94 | 2.74 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.71 | -0.90 | 0.09 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 2.70 | 3.45 | 3.08 | 3.18 | 0.00 | 0.00% | 0.12 | 0 | 103 | 10/20/2025 | EST | ||||
| 26.50 | 2.95 | 3.75 | 3.35 | 1.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -0.93 | 0.07 | -0.01 | 10/2/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 3.20 | 3.95 | 3.58 | 3.62 | 0.00 | 0.00% | 0.13 | 0 | 119 | 10/17/2025 | EST | ||||
| 27.00 | 3.45 | 3.95 | 3.70 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.86 | -0.95 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 3.60 | 4.35 | 3.98 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 16 | 10/8/2025 | EST | ||||
| 27.50 | 4.00 | 4.45 | 4.23 | 1.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -0.97 | 0.03 | -0.01 | 10/2/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 4.30 | 4.90 | 4.60 | 3.78 | 0.00 | 0.00% | 0.16 | 0 | 122 | 10/9/2025 | EST | ||||
| 28.00 | 4.35 | 5.05 | 4.70 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.09 | -0.98 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 4.50 | 5.40 | 4.95 | % | 0.17 | 0 | 6 | EST | |||||||
| 28.50 | 4.90 | 5.65 | 5.28 | 3.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 5.30 | 5.90 | 5.60 | % | 0.19 | 0 | 24 | EST | |||||||
| 29.00 | 5.50 | 6.05 | 5.78 | 5.83 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.22 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 5.90 | 6.70 | 6.30 | 4.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 5.80 | 6.35 | 6.08 | % | 0.21 | 0 | 1 | EST | |||||||
| 30.00 | 6.25 | 6.85 | 6.55 | 6.26 | 0.00 | 0.00% | 0.22 | 0 | 30 | 10/14/2025 | EST | ||||
| 30.00 | 6.35 | 7.00 | 6.68 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 7.25 | 7.80 | 7.53 | % | 0.24 | 0 | 1 | EST | |||||||
| 31.00 | 7.40 | 8.10 | 7.75 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 8.25 | 8.90 | 8.58 | 8.22 | 0.00 | 0.00% | 0.27 | 0 | 11 | 10/15/2025 | EST | ||||
| 32.00 | 8.40 | 9.10 | 8.75 | 5.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 9.25 | 9.80 | 9.53 | % | 0.29 | 0 | 0 | EST | |||||||
| 33.00 | 9.40 | 10.10 | 9.75 | % | 0.30 | 0 | 0 | 1.71 | -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 | |||||||
| 34.00 | 10.45 | 11.15 | 10.80 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 35.00 | 11.25 | 11.85 | 11.55 | 11.17 | 0.00 | 0.00% | 0.33 | 0 | 79 | 10/15/2025 | EST | ||||
| 35.00 | 11.45 | 12.00 | 11.73 | 11.88 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 11.40 | 12.85 | 12.13 | % | 0.34 | 0 | 0 | EST | |||||||
| 37.00 | 12.40 | 13.85 | 13.13 | % | 0.35 | 0 | 0 | EST | |||||||
| 38.00 | 13.75 | 14.85 | 14.30 | % | 0.38 | 0 | 0 | EST | |||||||
| 40.00 | 16.25 | 16.85 | 16.55 | % | 0.41 | 0 | 0 | EST | |||||||
| 45.00 | 21.20 | 21.85 | 21.53 | % | 0.48 | 0 | 0 | EST | |||||||
| 50.00 | 26.20 | 26.85 | 26.53 | % | 0.53 | 0 | 0 | EST |