Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $133.71 as of 10/30/2025 2:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 92.30 | 95.10 | 93.70 | % | 2.68 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 40.00 | 87.20 | 90.10 | 88.65 | 47.00 | 0.00 | 0.00% | 2.22 | 0 | 5 | 5.28 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:48 PM EST |
| 45.00 | 82.30 | 85.10 | 83.70 | % | 1.86 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 50.00 | 77.70 | 80.10 | 78.90 | 59.00 | 0.00 | 0.00% | 1.58 | 0 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:48 PM EST |
| 55.00 | 72.00 | 75.10 | 73.55 | % | 1.34 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 57.00 | 70.40 | 73.10 | 71.75 | 73.00 | +34.50 | +89.61% | 1.26 | 1 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 58.00 | 69.00 | 72.10 | 70.55 | % | 1.22 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 59.00 | 68.70 | 71.10 | 69.90 | 79.30 | 0.00 | 0.00% | 1.18 | 0 | 11 | 3.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 60.00 | 67.70 | 70.10 | 68.90 | 50.75 | 0.00 | 0.00% | 1.15 | 0 | 52 | 3.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 60.50 | 67.10 | 69.60 | 68.35 | 22.30 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:48 PM EST |
| 61.00 | 66.40 | 69.10 | 67.75 | 31.60 | 0.00 | 0.00% | 1.11 | 0 | 19 | 3.49 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 61.50 | 65.50 | 68.60 | 67.05 | % | 1.09 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 62.00 | 65.40 | 68.10 | 66.75 | 77.20 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 62.50 | 64.70 | 67.60 | 66.15 | 74.10 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 63.00 | 64.00 | 67.10 | 65.55 | 33.00 | 0.00 | 0.00% | 1.04 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 63.50 | 63.50 | 66.60 | 65.05 | 77.90 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 64.00 | 63.00 | 66.10 | 64.55 | % | 1.01 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 64.50 | 63.10 | 65.60 | 64.35 | 31.70 | 0.00 | 0.00% | 1.00 | 0 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 65.00 | 62.30 | 65.10 | 63.70 | 42.73 | 0.00 | 0.00% | 0.98 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 65.50 | 61.90 | 64.60 | 63.25 | 24.34 | 0.00 | 0.00% | 0.97 | 0 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:48 PM EST |
| 66.00 | 61.80 | 64.10 | 62.95 | 30.40 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 66.50 | 61.30 | 63.60 | 62.45 | 27.00 | 0.00 | 0.00% | 0.94 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 67.00 | 60.30 | 63.10 | 61.70 | 25.20 | 0.00 | 0.00% | 0.92 | 0 | 15 | 3.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:48 PM EST |
| 67.50 | 60.00 | 62.70 | 61.35 | 24.10 | 0.00 | 0.00% | 0.91 | 0 | 13 | 3.07 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:48 PM EST |
| 68.00 | 59.80 | 62.20 | 61.00 | 25.85 | 0.00 | 0.00% | 0.90 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 68.50 | 59.30 | 61.70 | 60.50 | 35.48 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:48 PM EST |
| 69.00 | 58.80 | 61.20 | 60.00 | 69.30 | 0.00 | 0.00% | 0.87 | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 69.50 | 58.20 | 60.70 | 59.45 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 70.00 | 57.80 | 60.20 | 59.00 | 66.75 | 0.00 | 0.00% | 0.84 | 0 | 30 | 2.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 70.50 | 57.30 | 59.70 | 58.50 | 24.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:48 PM EST |
| 71.00 | 56.70 | 59.20 | 57.95 | 32.62 | 0.00 | 0.00% | 0.82 | 0 | 20 | 2.91 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 71.50 | 56.30 | 58.70 | 57.50 | 12.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:48 PM EST |
| 72.00 | 55.80 | 58.20 | 57.00 | 50.20 | 0.00 | 0.00% | 0.79 | 0 | 51 | 2.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 72.50 | 55.30 | 57.70 | 56.50 | 25.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 73.00 | 54.40 | 57.20 | 55.80 | 10.50 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:48 PM EST |
| 73.50 | 54.30 | 56.70 | 55.50 | 38.45 | 0.00 | 0.00% | 0.76 | 0 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 74.00 | 53.70 | 56.20 | 54.95 | 36.70 | 0.00 | 0.00% | 0.74 | 0 | 31 | 2.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 75.00 | 52.30 | 55.20 | 53.75 | 33.20 | 0.00 | 0.00% | 0.72 | 0 | 35 | 2.68 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 76.00 | 51.30 | 54.20 | 52.75 | 46.72 | 0.00 | 0.00% | 0.69 | 0 | 12 | 2.62 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 3:59:48 PM EST |
| 77.00 | 50.60 | 53.20 | 51.90 | 51.35 | +23.61 | +85.12% | 0.67 | 1 | 6 | 2.57 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 78.00 | 49.50 | 52.20 | 50.85 | 34.50 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.51 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 79.00 | 48.70 | 51.20 | 49.95 | 54.10 | -3.70 | -6.41% | 0.63 | 5 | 2 | 2.46 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 80.00 | 47.50 | 50.20 | 48.85 | 59.30 | 0.00 | 0.00% | 0.61 | 0 | 70 | 2.41 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 81.00 | 46.20 | 49.30 | 47.75 | 15.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.35 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 82.00 | 45.80 | 48.30 | 47.05 | 45.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.03 | 10/15/2025 | 10/30/2025 3:59:48 PM EST |
| 83.00 | 44.50 | 47.30 | 45.90 | 39.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.29 | 0.99 | 0.00 | -0.04 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 84.00 | 43.60 | 46.30 | 44.95 | 50.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.24 | 0.99 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 42.30 | 45.30 | 43.80 | 49.30 | 0.00 | 0.00% | 0.52 | 0 | 192 | 2.19 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 86.00 | 41.30 | 44.30 | 42.80 | 50.40 | 0.00 | 0.00% | 0.50 | 0 | 29 | 2.14 | 0.99 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 87.00 | 41.00 | 43.40 | 42.20 | 46.70 | 0.00 | 0.00% | 0.49 | 0 | 61 | 2.09 | 0.99 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 88.00 | 39.60 | 42.40 | 41.00 | 49.20 | 0.00 | 0.00% | 0.47 | 0 | 145 | 2.07 | 0.99 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 89.00 | 38.60 | 41.40 | 40.00 | 22.10 | 0.00 | 0.00% | 0.45 | 0 | 47 | 2.03 | 0.98 | 0.00 | -0.10 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 38.00 | 40.40 | 39.20 | 44.30 | -1.15 | -2.53% | 0.44 | 5 | 165 | 1.98 | 0.98 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 91.00 | 37.10 | 39.50 | 38.30 | 44.00 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.96 | 0.98 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 92.00 | 35.70 | 38.50 | 37.10 | 18.00 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.91 | 0.98 | 0.00 | -0.12 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 93.00 | 34.80 | 37.50 | 36.15 | 45.20 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.86 | 0.97 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 94.00 | 33.90 | 36.20 | 35.05 | 38.26 | +20.26 | +112.56% | 0.37 | 1 | 15 | 1.69 | 0.97 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 32.90 | 35.20 | 34.05 | 37.94 | -8.11 | -17.62% | 0.36 | 1 | 223 | 1.64 | 0.96 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 96.00 | 31.90 | 34.70 | 33.30 | 42.05 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.78 | 0.96 | 0.00 | -0.17 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 97.00 | 31.00 | 33.80 | 32.40 | 31.45 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.74 | 0.95 | 0.00 | -0.18 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 98.00 | 30.10 | 32.80 | 31.45 | 38.71 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.71 | 0.95 | 0.00 | -0.20 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 99.00 | 29.30 | 31.90 | 30.60 | 37.94 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.69 | 0.94 | 0.01 | -0.21 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 28.10 | 31.10 | 29.60 | 32.99 | -3.80 | -10.33% | 0.30 | 5 | 138 | 1.70 | 0.93 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 101.00 | 27.70 | 30.10 | 28.90 | 35.90 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.65 | 0.93 | 0.01 | -0.24 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 102.00 | 26.50 | 29.20 | 27.85 | 31.08 | -4.92 | -13.67% | 0.27 | 10 | 36 | 1.62 | 0.92 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 103.00 | 25.70 | 28.30 | 27.00 | 30.13 | +1.32 | +4.59% | 0.26 | 11 | 71 | 1.60 | 0.91 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 104.00 | 24.60 | 27.10 | 25.85 | 29.25 | -2.75 | -8.60% | 0.25 | 10 | 60 | 1.58 | 0.90 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 24.10 | 25.70 | 24.90 | 25.50 | -6.99 | -21.52% | 0.24 | 21 | 312 | 1.16 | 0.89 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 106.00 | 23.10 | 25.70 | 24.40 | 28.40 | -3.37 | -10.61% | 0.23 | 8 | 48 | 1.22 | 0.88 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 107.00 | 22.10 | 24.40 | 23.25 | 26.42 | -4.53 | -14.64% | 0.22 | 12 | 29 | 1.15 | 0.87 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 108.00 | 21.30 | 23.40 | 22.35 | 31.82 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.19 | 0.86 | 0.01 | -0.36 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 109.00 | 20.90 | 22.60 | 21.75 | 22.00 | -4.54 | -17.11% | 0.20 | 1 | 31 | 1.25 | 0.84 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 19.60 | 22.30 | 20.95 | 21.23 | -8.77 | -29.24% | 0.19 | 13 | 244 | 1.29 | 0.83 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 111.00 | 19.00 | 21.30 | 20.15 | 22.40 | -2.20 | -8.95% | 0.18 | 13 | 32 | 1.22 | 0.82 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 112.00 | 18.30 | 20.50 | 19.40 | 21.92 | -4.72 | -17.72% | 0.17 | 2 | 42 | 1.22 | 0.81 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 113.00 | 17.90 | 19.50 | 18.70 | 20.40 | -5.80 | -22.14% | 0.17 | 3 | 65 | 1.24 | 0.79 | 0.01 | -0.45 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 114.00 | 17.00 | 18.80 | 17.90 | 28.46 | 0.00 | 0.00% | 0.16 | 0 | 104 | 1.22 | 0.78 | 0.01 | -0.47 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 16.20 | 17.90 | 17.05 | 17.90 | -3.10 | -14.77% | 0.15 | 37 | 350 | 1.20 | 0.76 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 116.00 | 15.50 | 17.80 | 16.65 | 24.75 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.25 | 0.75 | 0.01 | -0.50 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 117.00 | 14.80 | 16.60 | 15.70 | 18.21 | -4.30 | -19.11% | 0.13 | 5 | 10 | 1.20 | 0.73 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 118.00 | 14.10 | 16.50 | 15.30 | 24.06 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.25 | 0.71 | 0.01 | -0.53 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 119.00 | 13.70 | 15.80 | 14.75 | 22.38 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.26 | 0.70 | 0.01 | -0.54 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 12.80 | 15.20 | 14.00 | 14.23 | -3.58 | -20.11% | 0.12 | 11 | 192 | 1.24 | 0.68 | 0.02 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 121.00 | 12.50 | 14.20 | 13.35 | 16.45 | -5.00 | -23.31% | 0.11 | 2 | 13 | 1.23 | 0.67 | 0.02 | -0.56 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 122.00 | 11.40 | 14.00 | 12.70 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 163 | 1.22 | 0.65 | 0.02 | -0.57 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 123.00 | 11.20 | 13.20 | 12.20 | 19.68 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.23 | 0.63 | 0.02 | -0.58 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 124.00 | 10.30 | 12.60 | 11.45 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 80 | 1.20 | 0.61 | 0.02 | -0.59 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 10.40 | 12.40 | 11.40 | 11.83 | -3.12 | -20.87% | 0.09 | 103 | 47 | 1.27 | 0.60 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 126.00 | 9.30 | 12.10 | 10.70 | 12.10 | -7.42 | -38.02% | 0.08 | 121 | 49 | 1.25 | 0.58 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 127.00 | 9.30 | 11.10 | 10.20 | 11.10 | -5.95 | -34.90% | 0.08 | 38 | 193 | 1.24 | 0.56 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 128.00 | 8.90 | 10.60 | 9.75 | 9.30 | -8.69 | -48.31% | 0.08 | 78 | 29 | 1.28 | 0.55 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 129.00 | 8.40 | 11.20 | 9.80 | 11.95 | -1.35 | -10.15% | 0.08 | 204 | 43 | 1.32 | 0.53 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 7.60 | 10.20 | 8.90 | 8.75 | -8.00 | -47.77% | 0.07 | 287 | 213 | 1.26 | 0.51 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 131.00 | 6.50 | 9.80 | 8.15 | 8.00 | -7.50 | -48.39% | 0.06 | 241 | 11 | 1.22 | 0.50 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 132.00 | 6.90 | 8.30 | 7.60 | 9.80 | -3.93 | -28.63% | 0.06 | 91 | 119 | 1.20 | 0.48 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 133.00 | 6.70 | 9.30 | 8.00 | 8.06 | -3.16 | -28.17% | 0.06 | 67 | 17 | 1.30 | 0.46 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 134.00 | 6.00 | 8.80 | 7.40 | 7.76 | -5.84 | -42.95% | 0.06 | 130 | 15 | 1.27 | 0.45 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 6.30 | 7.80 | 7.05 | 7.05 | -3.47 | -32.99% | 0.05 | 178 | 442 | 1.28 | 0.43 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 136.00 | 4.70 | 7.40 | 6.05 | 9.35 | -1.35 | -12.62% | 0.04 | 23 | 21 | 1.19 | 0.41 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 137.00 | 4.90 | 7.50 | 6.20 | 6.70 | -4.70 | -41.23% | 0.05 | 119 | 119 | 1.25 | 0.40 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 138.00 | 5.00 | 7.20 | 6.10 | 8.42 | -2.15 | -20.35% | 0.04 | 17 | 63 | 1.28 | 0.38 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 139.00 | 4.80 | 7.10 | 5.95 | 8.10 | -2.10 | -20.59% | 0.04 | 27 | 31 | 1.32 | 0.37 | 0.02 | -0.58 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 4.50 | 6.20 | 5.35 | 4.94 | -3.83 | -43.68% | 0.04 | 146 | 335 | 1.27 | 0.35 | 0.02 | -0.57 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 141.00 | 4.20 | 6.90 | 5.55 | 10.38 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.33 | 0.34 | 0.02 | -0.56 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 142.00 | 4.00 | 6.10 | 5.05 | 7.20 | -2.30 | -24.22% | 0.04 | 1 | 8 | 1.30 | 0.33 | 0.02 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 143.00 | 3.50 | 4.70 | 4.10 | 6.25 | -1.65 | -20.89% | 0.03 | 8 | 12 | 1.20 | 0.31 | 0.02 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 144.00 | 3.10 | 4.90 | 4.00 | 4.70 | -3.10 | -39.75% | 0.03 | 10 | 7 | 1.22 | 0.30 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 2.80 | 4.40 | 3.60 | 4.05 | -3.04 | -42.88% | 0.02 | 1,005 | 156 | 1.19 | 0.29 | 0.01 | -0.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 146.00 | 2.70 | 5.50 | 4.10 | % | 0.03 | 0 | 0 | 1.30 | 0.27 | 0.01 | -0.51 | 10/30/2025 3:59:48 PM EST | |||
| 147.00 | 2.85 | 4.80 | 3.83 | % | 0.03 | 0 | 0 | 1.30 | 0.26 | 0.01 | -0.50 | 10/30/2025 3:59:48 PM EST | |||
| 148.00 | 2.30 | 5.20 | 3.75 | 4.87 | % | 0.03 | 57 | 0 | 1.31 | 0.25 | 0.01 | -0.49 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 149.00 | 2.45 | 3.10 | 2.78 | 2.87 | % | 0.02 | 7 | 0 | 1.20 | 0.24 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 150.00 | 2.25 | 2.95 | 2.60 | 2.79 | -2.61 | -48.34% | 0.02 | 527 | 943 | 1.21 | 0.23 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 152.50 | 1.80 | 3.70 | 2.75 | 2.83 | % | 0.02 | 23 | 0 | 1.31 | 0.20 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 155.00 | 1.75 | 2.95 | 2.35 | 2.13 | -2.24 | -51.26% | 0.02 | 162 | 104 | 1.27 | 0.18 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 157.50 | 1.25 | 3.60 | 2.43 | 2.77 | % | 0.02 | 1 | 0 | 1.35 | 0.16 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 160.00 | 1.20 | 2.35 | 1.78 | 1.97 | -2.03 | -50.75% | 0.01 | 185 | 434 | 1.29 | 0.14 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 162.50 | 0.75 | 2.90 | 1.83 | 1.80 | % | 0.01 | 4 | 0 | 1.33 | 0.12 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 165.00 | 0.95 | 1.95 | 1.45 | 1.13 | -2.07 | -64.69% | 0.01 | 4,205 | 248 | 1.33 | 0.10 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 167.50 | 0.60 | 3.30 | 1.95 | 1.97 | % | 0.01 | 3 | 0 | 1.46 | 0.09 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 170.00 | 0.45 | 1.20 | 0.83 | 1.05 | -1.35 | -56.25% | 0.00 | 43 | 222 | 1.26 | 0.08 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 172.50 | 0.35 | 3.70 | 2.03 | 1.23 | % | 0.01 | 1 | 0 | 1.54 | 0.07 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 175.00 | 0.40 | 1.15 | 0.78 | 0.92 | -0.93 | -50.27% | 0.00 | 15 | 162 | 1.32 | 0.06 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 177.50 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | 1.44 | 0.05 | 0.00 | -0.16 | 10/30/2025 3:59:48 PM EST | |||
| 180.00 | 0.35 | 0.60 | 0.48 | 0.44 | -1.56 | -78.00% | 0.00 | 521 | 566 | 1.29 | 0.04 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 182.50 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 1.45 | 0.04 | 0.00 | -0.12 | 10/30/2025 3:59:48 PM EST | |||
| 185.00 | 0.05 | 1.80 | 0.93 | 0.55 | % | 0.01 | 2 | 0 | 1.42 | 0.03 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 187.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.00 | 0.03 | 0.00 | -0.09 | 10/30/2025 3:59:48 PM EST | |||
| 190.00 | 0.05 | 0.95 | 0.50 | 0.39 | % | 0.00 | 2 | 0 | 1.37 | 0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.25 | % | 0.00 | 13 | 0 | 1.23 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.84 | 0.01 | 0.00 | -0.04 | 10/30/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.22 | 0.01 | 0.00 | -0.03 | 10/30/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.00 | 206 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 3 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.03 | -60.00% | 0.02 | 1 | 20 | 5.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 128 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 35 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 59 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 60.50 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:48 PM EST |
| 61.50 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:48 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.96 | +0.71 | +284.00% | 0.00 | 2 | 27 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 63.50 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 64.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.43 | +860.00% | 0.01 | 2 | 164 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 65.50 | 0.00 | 1.05 | 0.53 | 0.63 | +0.46 | +270.59% | 0.01 | 1 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 66.50 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 351 | 3.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 68.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 69.50 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.27 | +0.19 | +237.50% | 0.01 | 9 | 487 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 70.50 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.52 | -94.55% | 0.00 | 9 | 188 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 71.50 | 0.00 | 0.80 | 0.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 73.50 | 0.00 | 0.15 | 0.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 143 | 1.56 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.59 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 117 | 1.84 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 463 | 1.89 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.23 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 45 | 870 | 1.44 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.63 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.83 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 84.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.36 | -97.30% | 0.00 | 8 | 119 | 1.43 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 86.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.07 | -21.88% | 0.00 | 7 | 76 | 1.43 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 87.00 | 0.05 | 0.55 | 0.30 | 0.98 | +0.80 | +444.45% | 0.00 | 1 | 92 | 1.54 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.96 | -0.01 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 89.00 | 0.10 | 0.40 | 0.25 | 0.16 | -0.19 | -54.29% | 0.00 | 14 | 29 | 1.30 | -0.02 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 0.10 | 0.65 | 0.38 | 0.27 | -0.13 | -32.50% | 0.00 | 25 | 162 | 1.27 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 91.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.20 | -44.45% | 0.00 | 6 | 21 | 1.36 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 92.00 | 0.05 | 0.70 | 0.38 | 0.37 | +0.12 | +48.00% | 0.00 | 1 | 27 | 1.24 | -0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 93.00 | 0.20 | 0.90 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.03 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 94.00 | 0.05 | 1.40 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.30 | -0.03 | 0.00 | -0.15 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.25 | -0.37 | -59.68% | 0.00 | 6 | 64 | 1.23 | -0.04 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 96.00 | 0.20 | 0.75 | 0.48 | 0.37 | -0.28 | -43.08% | 0.01 | 2 | 7 | 1.21 | -0.04 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 97.00 | 0.15 | 0.70 | 0.43 | 0.35 | -0.17 | -32.70% | 0.00 | 26 | 15 | 1.17 | -0.05 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 98.00 | 0.05 | 1.35 | 0.70 | 0.50 | -0.20 | -28.58% | 0.01 | 2 | 15 | 1.26 | -0.05 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 99.00 | 0.05 | 1.05 | 0.55 | 0.70 | -0.12 | -14.64% | 0.01 | 2 | 56 | 1.07 | -0.06 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 0.65 | 0.90 | 0.78 | 0.65 | -0.45 | -40.91% | 0.01 | 88 | 845 | 1.22 | -0.07 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 101.00 | 0.35 | 1.50 | 0.93 | 0.77 | -0.35 | -31.25% | 0.01 | 4 | 31 | 1.24 | -0.07 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 102.00 | 0.65 | 1.15 | 0.90 | 0.91 | -0.74 | -44.85% | 0.01 | 4 | 80 | 1.19 | -0.08 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 103.00 | 0.65 | 1.50 | 1.08 | 1.05 | -0.70 | -40.00% | 0.01 | 6 | 149 | 1.20 | -0.09 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 104.00 | 0.90 | 1.60 | 1.25 | 1.26 | -0.26 | -17.11% | 0.01 | 27 | 46 | 1.22 | -0.10 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 1.15 | 1.85 | 1.50 | 1.47 | +0.04 | +2.80% | 0.01 | 152 | 583 | 1.25 | -0.11 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 106.00 | 0.65 | 1.85 | 1.25 | 1.50 | -0.57 | -27.54% | 0.01 | 14 | 114 | 1.14 | -0.12 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 107.00 | 1.15 | 1.75 | 1.45 | 1.25 | -1.04 | -45.42% | 0.01 | 12 | 375 | 1.15 | -0.13 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 108.00 | 1.15 | 2.30 | 1.73 | 1.15 | -0.88 | -43.35% | 0.02 | 7 | 6 | 1.17 | -0.14 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 109.00 | 1.50 | 2.35 | 1.93 | 1.90 | -0.10 | -5.00% | 0.02 | 8 | 69 | 1.18 | -0.16 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 2.00 | 2.75 | 2.38 | 2.16 | -0.44 | -16.93% | 0.02 | 199 | 169 | 1.23 | -0.17 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 111.00 | 2.00 | 2.70 | 2.35 | 2.10 | +0.10 | +5.00% | 0.02 | 8 | 34 | 1.18 | -0.18 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 112.00 | 1.70 | 2.90 | 2.30 | 2.80 | +0.30 | +12.00% | 0.02 | 79 | 49 | 1.12 | -0.19 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 113.00 | 2.20 | 4.10 | 3.15 | 3.13 | +0.23 | +7.94% | 0.03 | 28 | 12 | 1.23 | -0.21 | 0.01 | -0.45 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 114.00 | 2.55 | 3.50 | 3.03 | 3.17 | -0.39 | -10.96% | 0.03 | 3 | 56 | 1.17 | -0.22 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 2.85 | 4.30 | 3.58 | 3.10 | -0.90 | -22.50% | 0.03 | 59 | 592 | 1.21 | -0.24 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 116.00 | 3.30 | 4.70 | 4.00 | 3.61 | -0.25 | -6.48% | 0.03 | 49 | 55 | 1.23 | -0.25 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 117.00 | 2.85 | 5.60 | 4.23 | 3.10 | -1.05 | -25.31% | 0.04 | 16 | 19 | 1.21 | -0.27 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 118.00 | 4.30 | 5.00 | 4.65 | 4.40 | +0.15 | +3.53% | 0.04 | 21 | 13 | 1.24 | -0.29 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 119.00 | 4.80 | 6.00 | 5.40 | 3.53 | -0.52 | -12.84% | 0.05 | 11 | 17 | 1.28 | -0.30 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 5.30 | 5.60 | 5.45 | 5.50 | +0.01 | +0.19% | 0.05 | 372 | 515 | 1.24 | -0.32 | 0.02 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 121.00 | 3.70 | 7.10 | 5.40 | 4.10 | -1.30 | -24.08% | 0.04 | 26 | 210 | 1.17 | -0.33 | 0.02 | -0.56 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 122.00 | 5.20 | 7.20 | 6.20 | 6.00 | +0.85 | +16.51% | 0.05 | 77 | 5 | 1.23 | -0.35 | 0.02 | -0.57 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 123.00 | 5.30 | 7.90 | 6.60 | 6.50 | +0.97 | +17.55% | 0.05 | 16 | 27 | 1.23 | -0.37 | 0.02 | -0.58 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 124.00 | 6.30 | 7.40 | 6.85 | 5.00 | -0.85 | -14.53% | 0.06 | 81 | 3 | 1.20 | -0.39 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 7.50 | 8.20 | 7.85 | 7.70 | +0.20 | +2.67% | 0.06 | 123 | 629 | 1.27 | -0.40 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 126.00 | 8.00 | 8.80 | 8.40 | 7.90 | +1.50 | +23.44% | 0.07 | 25 | 16 | 1.28 | -0.42 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 127.00 | 8.50 | 8.90 | 8.70 | 8.90 | +0.90 | +11.25% | 0.07 | 46 | 34 | 1.25 | -0.44 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 128.00 | 8.20 | 9.40 | 8.80 | 8.85 | +1.15 | +14.94% | 0.07 | 26 | 12 | 1.20 | -0.45 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 129.00 | 8.50 | 10.70 | 9.60 | 8.69 | -0.91 | -9.48% | 0.07 | 53 | 33 | 1.23 | -0.47 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 10.00 | 10.90 | 10.45 | 10.16 | +0.11 | +1.10% | 0.08 | 262 | 117 | 1.27 | -0.49 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 131.00 | 8.90 | 12.20 | 10.55 | 8.43 | -1.73 | -17.03% | 0.08 | 12 | 12 | 1.21 | -0.50 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 132.00 | 11.30 | 11.70 | 11.50 | 9.40 | -0.35 | -3.59% | 0.09 | 11 | 15 | 1.25 | -0.52 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 133.00 | 10.80 | 12.70 | 11.75 | 11.84 | +0.43 | +3.77% | 0.09 | 34 | 11 | 1.21 | -0.54 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 134.00 | 10.90 | 13.00 | 11.95 | 11.90 | 0.00 | 0.00% | 0.09 | 15 | 4 | 1.16 | -0.55 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 11.30 | 14.00 | 12.65 | 13.00 | +0.98 | +8.16% | 0.09 | 20 | 73 | 1.16 | -0.57 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 136.00 | 12.30 | 14.50 | 13.40 | 13.92 | +1.02 | +7.91% | 0.10 | 19 | 20 | 1.18 | -0.59 | 0.02 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 137.00 | 13.80 | 15.70 | 14.75 | 11.00 | -1.70 | -13.39% | 0.11 | 70 | 74 | 1.27 | -0.60 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 138.00 | 13.00 | 16.20 | 14.60 | 11.55 | -0.25 | -2.12% | 0.11 | 8 | 19 | 1.16 | -0.62 | 0.02 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 139.00 | 14.20 | 16.90 | 15.55 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.19 | -0.63 | 0.02 | -0.58 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 15.20 | 17.70 | 16.45 | 13.30 | -2.70 | -16.88% | 0.12 | 96 | 129 | 1.22 | -0.65 | 0.02 | -0.57 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 141.00 | 16.70 | 18.50 | 17.60 | 17.20 | % | 0.12 | 63 | 0 | 1.28 | -0.66 | 0.02 | -0.56 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 142.00 | 16.50 | 19.00 | 17.75 | 16.02 | +2.02 | +14.43% | 0.12 | 42 | 4 | 1.20 | -0.67 | 0.02 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 143.00 | 17.30 | 19.30 | 18.30 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.17 | -0.69 | 0.02 | -0.55 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 144.00 | 18.20 | 20.00 | 19.10 | 19.00 | +3.56 | +23.06% | 0.13 | 15 | 4 | 1.17 | -0.70 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 19.10 | 20.70 | 19.90 | 18.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.18 | -0.71 | 0.01 | -0.52 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 146.00 | 20.60 | 22.00 | 21.30 | % | 0.15 | 0 | 0 | 1.27 | -0.73 | 0.01 | -0.51 | 10/30/2025 3:59:48 PM EST | |||
| 147.00 | 20.30 | 22.70 | 21.50 | % | 0.15 | 0 | 0 | 1.17 | -0.74 | 0.01 | -0.50 | 10/30/2025 3:59:48 PM EST | |||
| 148.00 | 21.20 | 23.30 | 22.25 | % | 0.15 | 0 | 0 | 1.16 | -0.75 | 0.01 | -0.49 | 10/30/2025 3:59:48 PM EST | |||
| 149.00 | 22.10 | 24.50 | 23.30 | % | 0.16 | 0 | 0 | 1.19 | -0.76 | 0.01 | -0.48 | 10/30/2025 3:59:48 PM EST | |||
| 150.00 | 22.80 | 24.90 | 23.85 | 21.91 | -0.83 | -3.65% | 0.16 | 2 | 19 | 1.15 | -0.77 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 152.50 | 25.40 | 27.60 | 26.50 | % | 0.17 | 0 | 0 | 1.24 | -0.80 | 0.01 | -0.44 | 10/30/2025 3:59:48 PM EST | |||
| 155.00 | 26.70 | 30.00 | 28.35 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.13 | -0.82 | 0.01 | -0.40 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 157.50 | 29.60 | 31.90 | 30.75 | % | 0.20 | 0 | 0 | 1.21 | -0.84 | 0.01 | -0.37 | 10/30/2025 3:59:48 PM EST | |||
| 160.00 | 31.10 | 33.70 | 32.40 | 29.33 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.47 | -0.86 | 0.01 | -0.34 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 162.50 | 34.10 | 36.30 | 35.20 | % | 0.22 | 0 | 0 | 1.15 | -0.88 | 0.01 | -0.31 | 10/30/2025 3:59:48 PM EST | |||
| 165.00 | 35.70 | 38.50 | 37.10 | 39.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.56 | -0.90 | 0.01 | -0.28 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 167.50 | 38.90 | 41.30 | 40.10 | % | 0.24 | 0 | 0 | 1.68 | -0.91 | 0.01 | -0.25 | 10/30/2025 3:59:48 PM EST | |||
| 170.00 | 40.60 | 43.00 | 41.80 | 37.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.56 | -0.92 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 172.50 | 43.00 | 46.10 | 44.55 | % | 0.26 | 0 | 0 | 1.57 | -0.93 | 0.01 | -0.20 | 10/30/2025 3:59:48 PM EST | |||
| 175.00 | 45.40 | 48.00 | 46.70 | 36.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -0.94 | 0.01 | -0.18 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 177.50 | 47.80 | 50.70 | 49.25 | % | 0.28 | 0 | 0 | 1.78 | -0.95 | 0.00 | -0.16 | 10/30/2025 3:59:48 PM EST | |||
| 180.00 | 50.20 | 52.70 | 51.45 | 44.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.70 | -0.96 | 0.00 | -0.14 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 182.50 | 52.70 | 55.70 | 54.20 | % | 0.30 | 0 | 0 | 1.88 | -0.96 | 0.00 | -0.12 | 10/30/2025 3:59:48 PM EST | |||
| 185.00 | 55.10 | 58.20 | 56.65 | % | 0.31 | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.11 | 10/30/2025 3:59:48 PM EST | |||
| 187.50 | 57.60 | 60.40 | 59.00 | % | 0.31 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.09 | 10/30/2025 3:59:48 PM EST | |||
| 190.00 | 60.00 | 62.50 | 61.25 | % | 0.32 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.08 | 10/30/2025 3:59:48 PM EST | |||
| 195.00 | 65.00 | 67.50 | 66.25 | % | 0.34 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:48 PM EST | |||
| 200.00 | 70.00 | 72.40 | 71.20 | % | 0.36 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.04 | 10/30/2025 3:59:48 PM EST | |||
| 205.00 | 75.00 | 77.40 | 76.20 | % | 0.37 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.03 | 10/30/2025 3:59:48 PM EST | |||
| 210.00 | 80.00 | 82.50 | 81.25 | % | 0.39 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:48 PM EST | |||
| 215.00 | 85.00 | 88.10 | 86.55 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.02 | 10/30/2025 3:59:48 PM EST |