Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $222.30 as of 10/30/2026 10:11:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 116.75 | 119.50 | 118.13 | % | 1.24 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 100.00 | 111.40 | 114.50 | 112.95 | % | 1.13 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 105.00 | 106.05 | 109.50 | 107.78 | 119.25 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 110.00 | 101.25 | 104.50 | 102.88 | % | 0.94 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 115.00 | 96.05 | 99.50 | 97.78 | 110.45 | 0.00 | 0.00% | 0.85 | 0 | 7 | 2.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 120.00 | 91.75 | 94.50 | 93.13 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 125.00 | 86.10 | 89.50 | 87.80 | % | 0.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 130.00 | 81.50 | 84.50 | 83.00 | 91.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 135.00 | 76.10 | 79.50 | 77.80 | 90.50 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 140.00 | 71.55 | 74.50 | 73.03 | 66.75 | 0.00 | 0.00% | 0.52 | 0 | 21 | 1.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 145.00 | 66.55 | 69.50 | 68.03 | % | 0.47 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 10/29/2026 4:00:01 PM EST | |||
| 150.00 | 61.40 | 64.50 | 62.95 | 72.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.66 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 155.00 | 56.95 | 59.65 | 58.30 | 51.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.04 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 160.00 | 51.50 | 54.75 | 53.13 | 64.77 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.61 | 0.99 | 0.00 | -0.08 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 162.50 | 48.85 | 52.35 | 50.60 | % | 0.31 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.09 | 10/29/2026 4:00:01 PM EST | |||
| 165.00 | 46.40 | 49.90 | 48.15 | 56.46 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.61 | 0.99 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 167.50 | 44.45 | 47.45 | 45.95 | 42.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.10 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 170.00 | 41.65 | 45.00 | 43.33 | 54.09 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.34 | 0.98 | 0.00 | -0.13 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 172.50 | 40.05 | 42.70 | 41.38 | 48.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.24 | 0.97 | 0.00 | -0.15 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 175.00 | 37.35 | 40.10 | 38.73 | 50.15 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.19 | 0.97 | 0.00 | -0.17 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 177.50 | 34.85 | 37.45 | 36.15 | 32.95 | -18.70 | -36.21% | 0.20 | 2 | 295 | 1.15 | 0.96 | 0.00 | -0.20 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 180.00 | 34.10 | 35.80 | 34.95 | 29.75 | -12.52 | -29.62% | 0.19 | 1 | 40 | 1.13 | 0.95 | 0.00 | -0.22 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 182.50 | 30.35 | 33.00 | 31.68 | 30.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | 0.94 | 0.00 | -0.24 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 185.00 | 28.70 | 31.50 | 30.10 | 44.70 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.87 | 0.93 | 0.00 | -0.27 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 187.50 | 26.65 | 29.35 | 28.00 | 36.24 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.84 | 0.92 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 190.00 | 25.65 | 26.85 | 26.25 | 27.00 | -6.98 | -20.55% | 0.14 | 4 | 160 | 0.85 | 0.90 | 0.01 | -0.34 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 192.50 | 23.10 | 24.60 | 23.85 | 30.77 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.97 | 0.89 | 0.01 | -0.38 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 195.00 | 22.00 | 22.30 | 22.15 | 22.05 | -6.84 | -23.68% | 0.11 | 5 | 200 | 0.77 | 0.87 | 0.01 | -0.41 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 197.50 | 20.15 | 20.45 | 20.30 | 19.70 | -8.49 | -30.12% | 0.10 | 15 | 74 | 0.79 | 0.85 | 0.01 | -0.45 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 200.00 | 18.35 | 18.70 | 18.53 | 20.00 | -4.43 | -18.14% | 0.09 | 57 | 1,329 | 0.84 | 0.82 | 0.01 | -0.49 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 202.50 | 16.70 | 16.95 | 16.83 | 16.90 | -4.87 | -22.37% | 0.08 | 52 | 46 | 0.78 | 0.80 | 0.01 | -0.52 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 205.00 | 15.15 | 15.35 | 15.25 | 15.10 | -5.19 | -25.58% | 0.07 | 215 | 530 | 0.81 | 0.77 | 0.01 | -0.56 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 207.50 | 13.65 | 13.85 | 13.75 | 13.15 | -4.74 | -26.50% | 0.07 | 30 | 90 | 0.83 | 0.74 | 0.01 | -0.59 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 210.00 | 12.25 | 12.50 | 12.38 | 11.73 | -5.07 | -30.18% | 0.06 | 372 | 502 | 0.82 | 0.71 | 0.01 | -0.62 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 212.50 | 10.95 | 11.20 | 11.08 | 11.00 | -5.76 | -34.37% | 0.05 | 178 | 51 | 0.85 | 0.67 | 0.01 | -0.64 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 215.00 | 9.80 | 10.05 | 9.93 | 9.50 | -4.57 | -32.48% | 0.05 | 291 | 217 | 0.81 | 0.64 | 0.01 | -0.66 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 217.50 | 8.70 | 8.90 | 8.80 | 8.50 | -3.59 | -29.70% | 0.04 | 116 | 458 | 0.81 | 0.60 | 0.01 | -0.68 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 220.00 | 7.70 | 7.90 | 7.80 | 7.80 | -4.27 | -35.38% | 0.04 | 209 | 627 | 0.82 | 0.56 | 0.01 | -0.69 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 222.50 | 6.75 | 7.20 | 6.98 | 6.95 | -3.99 | -36.48% | 0.03 | 34 | 209 | 0.81 | 0.53 | 0.01 | -0.70 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 225.00 | 5.95 | 6.15 | 6.05 | 6.00 | -3.90 | -39.40% | 0.03 | 104 | 1,384 | 0.82 | 0.49 | 0.01 | -0.70 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 227.50 | 5.20 | 5.45 | 5.33 | 5.10 | -2.65 | -34.20% | 0.02 | 48 | 265 | 0.82 | 0.45 | 0.01 | -0.69 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 230.00 | 4.50 | 4.65 | 4.58 | 4.45 | -3.25 | -42.21% | 0.02 | 307 | 947 | 0.82 | 0.42 | 0.01 | -0.68 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 232.50 | 3.90 | 4.05 | 3.98 | 4.47 | -2.13 | -32.28% | 0.02 | 58 | 156 | 0.82 | 0.38 | 0.01 | -0.67 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 235.00 | 3.45 | 3.55 | 3.50 | 3.30 | -2.86 | -46.43% | 0.01 | 224 | 417 | 0.83 | 0.35 | 0.01 | -0.65 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 237.50 | 2.93 | 3.10 | 3.02 | 2.94 | -1.91 | -39.39% | 0.01 | 37 | 68 | 0.83 | 0.32 | 0.01 | -0.63 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 240.00 | 2.51 | 2.62 | 2.57 | 2.54 | -2.31 | -47.63% | 0.01 | 403 | 1,045 | 0.83 | 0.29 | 0.01 | -0.60 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 242.50 | 2.15 | 2.38 | 2.27 | 1.99 | -1.46 | -42.32% | 0.01 | 52 | 54 | 0.84 | 0.26 | 0.01 | -0.58 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 245.00 | 1.86 | 2.02 | 1.94 | 1.77 | -1.78 | -50.15% | 0.01 | 150 | 313 | 0.83 | 0.24 | 0.01 | -0.55 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 247.50 | 1.58 | 1.68 | 1.63 | 1.50 | -1.59 | -51.46% | 0.01 | 23 | 200 | 0.84 | 0.21 | 0.01 | -0.52 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 250.00 | 1.36 | 1.41 | 1.39 | 1.35 | -1.40 | -50.91% | 0.01 | 204 | 863 | 0.83 | 0.19 | 0.01 | -0.48 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 252.50 | 1.16 | 1.24 | 1.20 | 1.22 | -1.00 | -45.05% | 0.00 | 13 | 135 | 0.84 | 0.17 | 0.01 | -0.45 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 255.00 | 0.99 | 1.04 | 1.02 | 0.98 | -1.11 | -53.11% | 0.00 | 54 | 403 | 0.84 | 0.15 | 0.01 | -0.42 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 257.50 | 0.85 | 0.90 | 0.88 | 0.83 | -0.84 | -50.30% | 0.00 | 127 | 98 | 0.82 | 0.14 | 0.01 | -0.39 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 260.00 | 0.72 | 0.76 | 0.74 | 0.72 | -0.78 | -52.00% | 0.00 | 232 | 598 | 0.85 | 0.12 | 0.01 | -0.35 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 262.50 | 0.61 | 0.68 | 0.65 | 0.73 | -0.69 | -48.60% | 0.00 | 12 | 39 | 0.85 | 0.11 | 0.01 | -0.32 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 265.00 | 0.53 | 0.59 | 0.56 | 0.54 | -0.61 | -53.05% | 0.00 | 122 | 334 | 0.85 | 0.09 | 0.01 | -0.29 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 267.50 | 0.36 | 0.51 | 0.44 | 0.43 | -0.49 | -53.27% | 0.00 | 47 | 23 | 0.85 | 0.08 | 0.01 | -0.26 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 270.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.45 | -52.33% | 0.00 | 351 | 530 | 0.86 | 0.07 | 0.00 | -0.24 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 272.50 | 0.20 | 0.47 | 0.34 | 0.33 | -0.34 | -50.75% | 0.00 | 1 | 93 | 0.86 | 0.06 | 0.00 | -0.21 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 275.00 | 0.24 | 0.34 | 0.29 | 0.28 | -0.35 | -55.56% | 0.00 | 16 | 921 | 0.86 | 0.05 | 0.00 | -0.19 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 0.51 | 0.26 | 0.47 | -0.06 | -11.33% | 0.00 | 4 | 65 | 0.86 | 0.05 | 0.00 | -0.17 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 280.00 | 0.13 | 0.31 | 0.22 | 0.22 | -0.22 | -50.00% | 0.00 | 14 | 719 | 0.88 | 0.04 | 0.00 | -0.15 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 282.50 | 0.00 | 0.34 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 6 | 40 | 0.84 | 0.03 | 0.00 | -0.13 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 285.00 | 0.01 | 0.70 | 0.36 | 0.15 | -0.26 | -63.42% | 0.00 | 4 | 178 | 0.87 | 0.03 | 0.00 | -0.12 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 0.96 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.03 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 290.00 | 0.02 | 0.71 | 0.37 | 0.14 | -0.14 | -50.00% | 0.00 | 2 | 245 | 0.89 | 0.02 | 0.00 | -0.09 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.02 | 0.00 | -0.07 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.89 | 0.02 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 300.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 21 | 1,381 | 0.88 | 0.01 | 0.00 | -0.05 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 0.54 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.01 | 0.00 | -0.04 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.06 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.91 | 0.01 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.01 | 0.00 | -0.03 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.91 | 0.01 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 315.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.96 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/29/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.93 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.96 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.13 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.51 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.71 | 1.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 478 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 400 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 135.00 | 0.03 | 0.36 | 0.20 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 780 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 0.17 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 0.43 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.20 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 100 | 239 | 1.03 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 155.00 | 0.06 | 0.40 | 0.23 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 556 | 1.01 | 0.00 | 0.00 | -0.04 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 160.00 | 0.19 | 0.49 | 0.34 | 0.28 | +0.15 | +115.39% | 0.00 | 67 | 276 | 1.00 | -0.01 | 0.00 | -0.08 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 162.50 | 0.11 | 0.43 | 0.27 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 38 | 0.90 | -0.01 | 0.00 | -0.09 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 165.00 | 0.35 | 0.46 | 0.41 | 0.39 | +0.15 | +62.50% | 0.00 | 4 | 276 | 1.00 | -0.01 | 0.00 | -0.10 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 167.50 | 0.23 | 0.70 | 0.47 | 0.76 | +0.50 | +192.31% | 0.00 | 1 | 20 | 1.07 | -0.01 | 0.00 | -0.10 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 170.00 | 0.30 | 0.71 | 0.51 | 0.64 | +0.33 | +106.46% | 0.00 | 22 | 367 | 0.96 | -0.02 | 0.00 | -0.13 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 172.50 | 0.46 | 0.87 | 0.67 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.90 | -0.03 | 0.00 | -0.15 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 175.00 | 0.74 | 0.79 | 0.77 | 0.79 | +0.30 | +61.23% | 0.00 | 23 | 769 | 0.92 | -0.03 | 0.00 | -0.17 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 177.50 | 0.92 | 0.97 | 0.95 | 0.87 | +0.34 | +64.16% | 0.01 | 19 | 196 | 0.85 | -0.04 | 0.00 | -0.20 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 180.00 | 1.13 | 1.19 | 1.16 | 1.25 | +0.56 | +81.16% | 0.01 | 74 | 570 | 0.90 | -0.05 | 0.00 | -0.22 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 182.50 | 1.39 | 1.49 | 1.44 | 1.73 | +0.94 | +118.99% | 0.01 | 5 | 172 | 0.89 | -0.06 | 0.00 | -0.24 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 185.00 | 1.70 | 1.81 | 1.76 | 1.83 | +0.86 | +88.66% | 0.01 | 86 | 472 | 0.88 | -0.07 | 0.00 | -0.27 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 187.50 | 2.06 | 2.17 | 2.12 | 2.16 | +0.90 | +71.43% | 0.01 | 40 | 131 | 0.87 | -0.08 | 0.01 | -0.31 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 190.00 | 2.50 | 2.62 | 2.56 | 2.73 | +1.43 | +110.00% | 0.01 | 116 | 370 | 0.86 | -0.10 | 0.01 | -0.34 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 192.50 | 3.00 | 3.10 | 3.05 | 3.20 | +1.62 | +102.54% | 0.02 | 61 | 277 | 0.85 | -0.11 | 0.01 | -0.38 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 195.00 | 3.55 | 3.70 | 3.63 | 3.90 | +1.99 | +104.19% | 0.02 | 202 | 395 | 0.84 | -0.13 | 0.01 | -0.41 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 197.50 | 4.20 | 4.40 | 4.30 | 4.47 | +2.22 | +98.67% | 0.02 | 81 | 198 | 0.83 | -0.15 | 0.01 | -0.45 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 200.00 | 4.95 | 5.15 | 5.05 | 4.98 | +2.15 | +75.98% | 0.03 | 291 | 1,145 | 0.83 | -0.18 | 0.01 | -0.49 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 202.50 | 5.80 | 5.95 | 5.88 | 5.50 | +1.92 | +53.64% | 0.03 | 94 | 105 | 0.83 | -0.20 | 0.01 | -0.52 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 205.00 | 6.70 | 6.90 | 6.80 | 6.97 | +3.07 | +78.72% | 0.03 | 31 | 434 | 0.82 | -0.23 | 0.01 | -0.56 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 207.50 | 7.75 | 7.95 | 7.85 | 7.95 | +3.05 | +62.25% | 0.04 | 92 | 132 | 0.82 | -0.26 | 0.01 | -0.59 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 210.00 | 8.85 | 9.05 | 8.95 | 9.00 | +3.68 | +69.18% | 0.04 | 268 | 757 | 0.82 | -0.29 | 0.01 | -0.62 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 212.50 | 9.95 | 10.20 | 10.08 | 10.35 | +3.80 | +58.02% | 0.05 | 47 | 88 | 0.81 | -0.33 | 0.01 | -0.64 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 215.00 | 11.30 | 11.50 | 11.40 | 11.68 | +4.51 | +62.91% | 0.05 | 182 | 1,035 | 0.82 | -0.36 | 0.01 | -0.66 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 217.50 | 12.65 | 12.90 | 12.78 | 13.60 | +4.45 | +48.64% | 0.06 | 47 | 228 | 0.82 | -0.40 | 0.01 | -0.68 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 220.00 | 14.20 | 14.45 | 14.33 | 14.00 | +4.50 | +47.37% | 0.07 | 69 | 1,143 | 0.82 | -0.44 | 0.01 | -0.69 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 222.50 | 15.75 | 16.10 | 15.93 | 16.50 | +5.40 | +48.65% | 0.07 | 22 | 225 | 0.85 | -0.47 | 0.01 | -0.70 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 225.00 | 17.45 | 17.70 | 17.58 | 17.80 | +5.90 | +49.58% | 0.08 | 59 | 1,038 | 0.82 | -0.51 | 0.01 | -0.70 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 227.50 | 19.15 | 19.45 | 19.30 | 18.85 | +4.35 | +30.00% | 0.08 | 14 | 238 | 0.85 | -0.55 | 0.01 | -0.69 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 230.00 | 21.00 | 21.30 | 21.15 | 20.00 | +3.75 | +23.08% | 0.09 | 17 | 1,143 | 0.86 | -0.58 | 0.01 | -0.68 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 232.50 | 22.90 | 23.20 | 23.05 | 24.03 | +6.66 | +38.35% | 0.10 | 4 | 70 | 0.86 | -0.62 | 0.01 | -0.67 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 235.00 | 24.80 | 25.10 | 24.95 | 25.45 | +6.30 | +32.90% | 0.11 | 263 | 1,739 | 0.82 | -0.65 | 0.01 | -0.65 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 237.50 | 26.70 | 28.25 | 27.48 | 18.81 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.83 | -0.68 | 0.01 | -0.63 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 240.00 | 28.15 | 31.05 | 29.60 | 30.85 | +8.59 | +38.59% | 0.12 | 10 | 1,544 | 0.81 | -0.71 | 0.01 | -0.60 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 242.50 | 30.80 | 32.80 | 31.80 | 24.43 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.83 | -0.74 | 0.01 | -0.58 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 245.00 | 33.10 | 35.05 | 34.08 | 41.00 | +12.78 | +45.29% | 0.14 | 1 | 388 | 0.89 | -0.76 | 0.01 | -0.55 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 247.50 | 35.25 | 37.30 | 36.28 | 28.93 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.79 | -0.79 | 0.01 | -0.52 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 250.00 | 36.65 | 39.95 | 38.30 | 36.60 | +5.94 | +19.38% | 0.15 | 14 | 786 | 0.85 | -0.81 | 0.01 | -0.48 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 252.50 | 39.30 | 41.90 | 40.60 | 46.39 | +12.64 | +37.46% | 0.16 | 1 | 13 | 0.90 | -0.83 | 0.01 | -0.45 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 255.00 | 42.35 | 44.15 | 43.25 | 52.35 | +15.95 | +43.82% | 0.17 | 1 | 345 | 0.88 | -0.85 | 0.01 | -0.42 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 257.50 | 44.70 | 47.15 | 45.93 | 49.25 | +15.92 | +47.77% | 0.18 | 10 | 71 | 0.80 | -0.86 | 0.01 | -0.39 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 260.00 | 46.25 | 49.70 | 47.98 | 40.65 | 0.00 | 0.00% | 0.18 | 0 | 229 | 0.76 | -0.88 | 0.01 | -0.35 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 262.50 | 48.60 | 51.90 | 50.25 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.77 | -0.89 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 265.00 | 51.00 | 54.15 | 52.58 | 40.48 | 0.00 | 0.00% | 0.20 | 0 | 268 | 0.82 | -0.91 | 0.01 | -0.29 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 267.50 | 53.50 | 56.90 | 55.20 | 58.88 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.15 | -0.92 | 0.01 | -0.26 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 270.00 | 56.00 | 59.30 | 57.65 | 49.32 | 0.00 | 0.00% | 0.21 | 0 | 367 | 1.17 | -0.93 | 0.00 | -0.24 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 272.50 | 58.30 | 61.15 | 59.73 | 52.55 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.20 | -0.94 | 0.00 | -0.21 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 275.00 | 60.80 | 64.25 | 62.53 | 68.95 | +18.16 | +35.76% | 0.23 | 1 | 156 | 1.24 | -0.95 | 0.00 | -0.19 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 277.50 | 63.25 | 66.40 | 64.83 | % | 0.23 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.17 | 10/29/2026 4:00:01 PM EST | |||
| 280.00 | 65.70 | 69.20 | 67.45 | 67.15 | +11.70 | +21.10% | 0.24 | 1 | 243 | 1.26 | -0.96 | 0.00 | -0.15 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 282.50 | 68.20 | 71.65 | 69.93 | 90.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -0.97 | 0.00 | -0.13 | 10/23/2026 | 10/29/2026 4:00:01 PM EST |
| 285.00 | 70.70 | 73.75 | 72.23 | 70.04 | +7.04 | +11.18% | 0.25 | 1 | 84 | 1.31 | -0.97 | 0.00 | -0.12 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 287.50 | 73.20 | 76.35 | 74.78 | % | 0.26 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.10 | 10/29/2026 4:00:01 PM EST | |||
| 290.00 | 75.65 | 78.85 | 77.25 | 99.15 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.36 | -0.98 | 0.00 | -0.09 | 10/23/2026 | 10/29/2026 4:00:01 PM EST |
| 292.50 | 78.15 | 81.20 | 79.68 | % | 0.27 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.07 | 10/29/2026 4:00:01 PM EST | |||
| 295.00 | 80.65 | 83.40 | 82.03 | 68.72 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.47 | -0.98 | 0.00 | -0.07 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 297.50 | 83.15 | 86.60 | 84.88 | % | 0.29 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.06 | 10/29/2026 4:00:01 PM EST | |||
| 300.00 | 85.60 | 88.70 | 87.15 | 72.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.05 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 302.50 | 88.10 | 91.20 | 89.65 | % | 0.30 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.04 | 10/29/2026 4:00:01 PM EST | |||
| 305.00 | 90.60 | 93.65 | 92.13 | 87.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.04 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 307.50 | 93.10 | 96.55 | 94.83 | % | 0.31 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 10/29/2026 4:00:01 PM EST | |||
| 310.00 | 95.60 | 98.65 | 97.13 | 53.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/29/2026 4:00:01 PM EST |
| 312.50 | 98.10 | 101.50 | 99.80 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 10/29/2026 4:00:01 PM EST | |||
| 315.00 | 100.60 | 103.60 | 102.10 | 42.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 10/7/2026 | 10/29/2026 4:00:01 PM EST |
| 317.50 | 103.10 | 106.25 | 104.68 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 10/29/2026 4:00:01 PM EST | |||
| 320.00 | 105.60 | 109.05 | 107.33 | 100.67 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.69 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 325.00 | 110.60 | 113.75 | 112.18 | 52.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/29/2026 4:00:01 PM EST |
| 330.00 | 115.60 | 118.65 | 117.13 | 58.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/29/2026 4:00:01 PM EST |
| 335.00 | 120.60 | 124.00 | 122.30 | 108.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:01 PM EST |
| 340.00 | 125.60 | 128.85 | 127.23 | 80.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/29/2026 4:00:01 PM EST |
| 345.00 | 130.60 | 133.90 | 132.25 | 108.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:01 PM EST |
| 350.00 | 135.60 | 139.05 | 137.33 | 77.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 4:00:01 PM EST |
| 355.00 | 140.60 | 143.85 | 142.23 | 118.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:01 PM EST |
| 360.00 | 145.60 | 148.85 | 147.23 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 365.00 | 150.60 | 153.80 | 152.20 | 143.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 370.00 | 155.60 | 158.85 | 157.23 | 133.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:01 PM EST |
| 375.00 | 160.60 | 163.85 | 162.23 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 380.00 | 165.60 | 168.70 | 167.15 | 88.67 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 4:00:01 PM EST |
| 385.00 | 170.60 | 173.90 | 172.25 | 112.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/29/2026 4:00:01 PM EST |
| 390.00 | 175.60 | 178.85 | 177.23 | 162.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:01 PM EST |