Options Chain for ALCOA CORP COM (AA) - $39.20 as of 10/30/2025 4:50:52 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 | 16.45 | 18.00 | 17.23 | % | 0.86 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 14.45 | 17.00 | 15.73 | % | 0.75 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 13.45 | 16.10 | 14.78 | % | 0.67 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 13.45 | 15.00 | 14.23 | % | 0.62 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 12.55 | 14.00 | 13.28 | % | 0.55 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 10.45 | 13.00 | 11.73 | 10.34 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 9.45 | 12.00 | 10.73 | % | 0.41 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.50 | 10.05 | 11.50 | 10.78 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 8.45 | 11.00 | 9.73 | % | 0.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 27.50 | 8.95 | 10.50 | 9.73 | % | 0.35 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 8.45 | 10.00 | 9.23 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 7.95 | 9.50 | 8.73 | % | 0.31 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 7.55 | 9.00 | 8.28 | % | 0.29 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 29.50 | 7.05 | 8.50 | 7.78 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 6.55 | 8.00 | 7.28 | 7.43 | -2.14 | -22.37% | 0.24 | 5 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 6.05 | 7.50 | 6.78 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 5.55 | 7.00 | 6.28 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 5.05 | 6.55 | 5.80 | % | 0.18 | 0 | 0 | 1.71 | 0.99 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 32.00 | 4.60 | 6.05 | 5.33 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.61 | 0.98 | 0.03 | -0.01 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 4.10 | 5.55 | 4.83 | 7.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.52 | 0.95 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 3.60 | 5.10 | 4.35 | 8.09 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.45 | 0.93 | 0.06 | -0.02 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 3.15 | 4.65 | 3.90 | 6.73 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.35 | 0.89 | 0.07 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 2.67 | 4.20 | 3.44 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.33 | 0.85 | 0.09 | -0.04 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 2.22 | 3.65 | 2.94 | % | 0.09 | 0 | 1 | 0.71 | 0.80 | 0.10 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 35.00 | 2.06 | 2.26 | 2.16 | 2.53 | -2.19 | -46.40% | 0.06 | 8 | 38 | 0.53 | 0.74 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 1.70 | 1.95 | 1.83 | 1.77 | -2.62 | -59.69% | 0.05 | 42 | 41 | 0.53 | 0.68 | 0.13 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 1.46 | 1.59 | 1.53 | 1.61 | -1.99 | -55.28% | 0.04 | 180 | 90 | 0.54 | 0.61 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 1.19 | 1.31 | 1.25 | 1.67 | -1.39 | -45.43% | 0.03 | 14 | 53 | 0.54 | 0.54 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 0.95 | 1.06 | 1.01 | 1.13 | -1.60 | -58.61% | 0.03 | 15 | 288 | 0.53 | 0.47 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 0.75 | 0.82 | 0.79 | 0.92 | -2.04 | -68.92% | 0.02 | 19 | 138 | 0.53 | 0.40 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 0.57 | 0.66 | 0.62 | 0.68 | -1.18 | -63.45% | 0.02 | 196 | 96 | 0.53 | 0.34 | 0.13 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 0.43 | 0.53 | 0.48 | 0.60 | -1.04 | -63.42% | 0.01 | 9 | 37 | 0.53 | 0.28 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 0.33 | 0.54 | 0.44 | 0.39 | -0.94 | -70.68% | 0.01 | 215 | 690 | 0.57 | 0.23 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 0.25 | 0.29 | 0.27 | 0.38 | -0.94 | -71.22% | 0.01 | 82 | 233 | 0.53 | 0.18 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.75 | -77.32% | 0.01 | 67 | 243 | 0.53 | 0.14 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 0.14 | 0.16 | 0.15 | 0.19 | -0.81 | -81.00% | 0.00 | 75 | 1,241 | 0.53 | 0.11 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 0.08 | 0.19 | 0.14 | 0.19 | -0.50 | -72.47% | 0.00 | 33 | 170 | 0.53 | 0.08 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 42.00 | 0.04 | 0.25 | 0.15 | 0.10 | -0.57 | -85.08% | 0.00 | 37 | 322 | 0.63 | 0.05 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 1 | 137 | 0.90 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 0.00 | 0.61 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.45 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.20 | % | 0.00 | 14 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 5,322 | 0.82 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.34 | -91.90% | 0.00 | 1 | 125 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.04 | +133.34% | 0.00 | 50 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 18 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 22 | 0.76 | -0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.64 | -0.02 | 0.03 | -0.01 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.05 | 0.04 | -0.01 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 0.03 | 0.14 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 18 | 195 | 0.47 | -0.07 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 0.16 | 0.31 | 0.24 | 0.14 | -0.09 | -39.13% | 0.01 | 1 | 37 | 0.59 | -0.11 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 0.19 | 0.27 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 30 | 132 | 0.50 | -0.15 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 0.32 | 0.39 | 0.36 | 0.32 | +0.17 | +113.34% | 0.01 | 65 | 45 | 0.53 | -0.20 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 0.40 | 0.52 | 0.46 | 0.47 | +0.26 | +123.81% | 0.01 | 284 | 199 | 0.52 | -0.26 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 0.59 | 0.69 | 0.64 | 0.56 | +0.26 | +86.67% | 0.02 | 32 | 116 | 0.53 | -0.32 | 0.13 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 0.77 | 0.87 | 0.82 | 0.75 | +0.34 | +82.93% | 0.02 | 82 | 1,211 | 0.52 | -0.39 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 1.00 | 1.11 | 1.06 | 0.80 | +0.22 | +37.94% | 0.03 | 98 | 138 | 0.52 | -0.46 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 1.26 | 1.37 | 1.32 | 1.20 | +0.41 | +51.90% | 0.04 | 146 | 120 | 0.52 | -0.53 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 1.55 | 1.66 | 1.61 | 1.22 | +0.26 | +27.09% | 0.04 | 31 | 164 | 0.52 | -0.60 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 1.71 | 2.13 | 1.92 | 1.43 | +0.36 | +33.65% | 0.05 | 1,641 | 172 | 0.51 | -0.66 | 0.13 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 2.09 | 2.49 | 2.29 | 1.84 | +0.64 | +53.34% | 0.06 | 32 | 109 | 0.51 | -0.72 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 2.47 | 3.25 | 2.86 | 2.59 | +0.95 | +57.93% | 0.07 | 108 | 361 | 0.59 | -0.77 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 2.85 | 3.60 | 3.23 | 2.80 | +0.80 | +40.00% | 0.08 | 15 | 219 | 0.81 | -0.82 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 3.25 | 4.05 | 3.65 | 3.22 | +1.63 | +102.52% | 0.09 | 39 | 326 | 0.85 | -0.86 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 2.85 | 4.35 | 3.60 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.79 | -0.89 | 0.06 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 4.00 | 4.70 | 4.35 | 4.34 | +1.39 | +47.12% | 0.11 | 3 | 87 | 0.74 | -0.92 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 3.80 | 5.20 | 4.50 | % | 0.11 | 0 | 0 | 0.79 | -0.94 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 42.00 | 4.10 | 5.65 | 4.88 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.80 | -0.95 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 4.60 | 6.10 | 5.35 | % | 0.13 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 43.00 | 5.20 | 6.55 | 5.88 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.79 | -0.98 | 0.02 | -0.01 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 5.60 | 7.05 | 6.33 | % | 0.15 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 44.00 | 6.10 | 7.55 | 6.83 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 44.50 | 6.65 | 8.05 | 7.35 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 7.15 | 8.55 | 7.85 | % | 0.17 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 45.50 | 7.60 | 9.05 | 8.33 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 8.10 | 9.55 | 8.83 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 46.50 | 8.60 | 10.05 | 9.33 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 9.10 | 10.55 | 9.83 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.50 | 9.55 | 11.05 | 10.30 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 10.05 | 11.55 | 10.80 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.50 | 10.60 | 12.05 | 11.33 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 11.05 | 12.55 | 11.80 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.50 | 11.55 | 13.05 | 12.30 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 12.05 | 14.55 | 13.30 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 51.00 | 13.05 | 14.50 | 13.78 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 14.05 | 15.75 | 14.90 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 15.05 | 16.50 | 15.78 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 16.05 | 17.50 | 16.78 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 17.10 | 18.50 | 17.80 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 18.05 | 20.60 | 19.33 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |