Options Chain for FIGMA INC CLASS A COM STK (FIG) - $55.89 as of 10/21/2025 7:31:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 27.80 | 25.80 | 25.03 | 0.00 | 0.00% | 0.86 | 0 | 62 | 2.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 35.00 | 18.85 | 22.95 | 20.90 | % | 0.60 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:47 PM EST | |||
| 38.00 | 15.95 | 20.05 | 18.00 | % | 0.47 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 10/20/2025 3:59:47 PM EST | |||
| 39.00 | 15.00 | 19.10 | 17.05 | % | 0.44 | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.01 | 10/20/2025 3:59:47 PM EST | |||
| 40.00 | 14.15 | 18.00 | 16.08 | 15.53 | 0.00 | 0.00% | 0.40 | 0 | 62 | 1.89 | 0.98 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 41.00 | 13.20 | 17.25 | 15.23 | % | 0.37 | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.03 | 10/20/2025 3:59:47 PM EST | |||
| 42.00 | 12.35 | 14.85 | 13.60 | 11.29 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.30 | 0.92 | 0.01 | -0.04 | 10/6/2025 | 10/20/2025 3:59:47 PM EST |
| 43.00 | 12.25 | 15.40 | 13.83 | 20.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.73 | 0.89 | 0.02 | -0.05 | 10/15/2025 | 10/20/2025 3:59:47 PM EST |
| 44.00 | 11.45 | 14.00 | 12.73 | 15.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.57 | 0.86 | 0.02 | -0.06 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 45.00 | 10.55 | 13.45 | 12.00 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.58 | 0.84 | 0.02 | -0.08 | 10/10/2025 | 10/20/2025 3:59:47 PM EST |
| 46.00 | 9.65 | 13.00 | 11.33 | % | 0.25 | 0 | 0 | 1.62 | 0.81 | 0.02 | -0.09 | 10/20/2025 3:59:47 PM EST | |||
| 47.00 | 8.40 | 12.20 | 10.30 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.58 | 0.78 | 0.02 | -0.10 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 48.00 | 8.55 | 11.55 | 10.05 | 11.97 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.17 | 0.76 | 0.02 | -0.11 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 49.00 | 7.05 | 9.85 | 8.45 | % | 0.17 | 0 | 0 | 0.90 | 0.73 | 0.02 | -0.12 | 10/20/2025 3:59:47 PM EST | |||
| 49.50 | 6.80 | 9.70 | 8.25 | % | 0.17 | 0 | 0 | 0.96 | 0.72 | 0.02 | -0.12 | 10/20/2025 3:59:47 PM EST | |||
| 50.00 | 7.25 | 10.45 | 8.85 | 8.94 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.20 | 0.70 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 50.50 | 6.40 | 9.00 | 7.70 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.01 | 0.69 | 0.02 | -0.13 | 10/6/2025 | 10/20/2025 3:59:47 PM EST |
| 51.00 | 6.00 | 9.55 | 7.78 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.09 | 0.67 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 51.50 | 6.40 | 8.65 | 7.53 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | 0.66 | 0.03 | -0.13 | 10/8/2025 | 10/20/2025 3:59:47 PM EST |
| 52.00 | 6.15 | 8.35 | 7.25 | 20.25 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.11 | 0.65 | 0.03 | -0.14 | 10/8/2025 | 10/20/2025 3:59:47 PM EST |
| 52.50 | 5.35 | 7.85 | 6.60 | 11.32 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.03 | 0.63 | 0.03 | -0.14 | 10/7/2025 | 10/20/2025 3:59:47 PM EST |
| 53.00 | 5.70 | 7.90 | 6.80 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.14 | 0.62 | 0.03 | -0.14 | 10/10/2025 | 10/20/2025 3:59:47 PM EST |
| 53.50 | 5.70 | 8.40 | 7.05 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.24 | 0.60 | 0.03 | -0.14 | 10/7/2025 | 10/20/2025 3:59:47 PM EST |
| 54.00 | 5.00 | 7.10 | 6.05 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.09 | 0.59 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 54.50 | 4.40 | 7.50 | 5.95 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.12 | 0.58 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 55.00 | 5.30 | 6.35 | 5.83 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.14 | 0.56 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 55.50 | 4.20 | 6.45 | 5.33 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 293 | 1.08 | 0.55 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 56.00 | 5.40 | 7.00 | 6.20 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 88 | 1.31 | 0.54 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 56.50 | 5.00 | 6.30 | 5.65 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 74 | 1.24 | 0.52 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 57.00 | 4.55 | 6.30 | 5.43 | 4.79 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.24 | 0.51 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 57.50 | 4.65 | 5.45 | 5.05 | 4.54 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.22 | 0.50 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 58.00 | 4.65 | 5.10 | 4.88 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 137 | 1.21 | 0.48 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 59.00 | 3.95 | 5.55 | 4.75 | 4.23 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.26 | 0.46 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 60.00 | 4.00 | 4.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 288 | 1.20 | 0.43 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 61.00 | 3.40 | 4.75 | 4.08 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.26 | 0.41 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 62.00 | 2.98 | 3.70 | 3.34 | 3.46 | 0.00 | 0.00% | 0.05 | 0 | 84 | 1.17 | 0.39 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 63.00 | 3.00 | 4.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.30 | 0.37 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 64.00 | 2.76 | 3.70 | 3.23 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 48 | 1.26 | 0.34 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 65.00 | 2.55 | 3.10 | 2.83 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 252 | 1.22 | 0.32 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 66.00 | 2.29 | 3.30 | 2.80 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.27 | 0.30 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 67.00 | 1.81 | 3.30 | 2.56 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.26 | 0.29 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 68.00 | 2.05 | 3.00 | 2.53 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 66 | 1.30 | 0.27 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 69.00 | 1.64 | 2.30 | 1.97 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.21 | 0.25 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 70.00 | 1.78 | 2.29 | 2.04 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 698 | 1.27 | 0.24 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 71.00 | 0.94 | 2.96 | 1.95 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.27 | 0.22 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 71.50 | 1.52 | 2.84 | 2.18 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.37 | 0.21 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 72.00 | 0.61 | 2.69 | 1.65 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.22 | 0.21 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 73.00 | 1.50 | 2.02 | 1.76 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.33 | 0.20 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 74.00 | 1.10 | 2.77 | 1.94 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.40 | 0.18 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 75.00 | 1.51 | 1.85 | 1.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.38 | 0.17 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 76.00 | 0.94 | 2.16 | 1.55 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.36 | 0.16 | 0.02 | -0.10 | 10/17/2025 | 10/20/2025 3:59:47 PM EST |
| 77.00 | 0.78 | 2.02 | 1.40 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.35 | 0.15 | 0.01 | -0.10 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 78.00 | 0.12 | 1.62 | 0.87 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.13 | 0.14 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 79.00 | 0.60 | 1.88 | 1.24 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.36 | 0.13 | 0.01 | -0.09 | 10/13/2025 | 10/20/2025 3:59:47 PM EST |
| 80.00 | 1.20 | 1.29 | 1.25 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 384 | 1.41 | 0.12 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 81.00 | 0.18 | 1.65 | 0.92 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.25 | 0.11 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 85.00 | 0.50 | 1.14 | 0.82 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.38 | 0.08 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.23 | 0.62 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.69 | 0.06 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 95.00 | 0.13 | 1.40 | 0.77 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.53 | 0.04 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 100.00 | 0.30 | 1.25 | 0.78 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.69 | 0.03 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 105.00 | 0.59 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6,823 | 1.74 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 38.00 | 0.20 | 0.85 | 0.53 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.88 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/20/2025 3:59:47 PM EST |
| 40.00 | 0.05 | 0.69 | 0.37 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.96 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 41.00 | 0.46 | 0.89 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.06 | 0.01 | -0.03 | 10/8/2025 | 10/20/2025 3:59:47 PM EST |
| 42.00 | 0.36 | 0.88 | 0.62 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | -0.08 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 43.00 | 0.50 | 1.29 | 0.90 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.08 | -0.11 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 44.00 | 1.00 | 1.33 | 1.17 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.12 | -0.14 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 45.00 | 1.30 | 1.59 | 1.45 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 213 | 1.14 | -0.16 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 46.00 | 1.21 | 1.80 | 1.51 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.08 | -0.19 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 47.00 | 1.72 | 2.67 | 2.20 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 67 | 1.19 | -0.22 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 48.00 | 1.84 | 2.59 | 2.22 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 81 | 1.11 | -0.24 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 49.00 | 1.99 | 2.99 | 2.49 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.10 | -0.27 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 49.50 | 2.37 | 3.45 | 2.91 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.16 | -0.28 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 50.00 | 2.81 | 3.05 | 2.93 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 794 | 1.11 | -0.30 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 50.50 | 1.98 | 3.65 | 2.82 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 125 | 1.04 | -0.31 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 51.00 | 2.89 | 3.70 | 3.30 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 77 | 1.11 | -0.33 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 51.50 | 3.10 | 4.45 | 3.78 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.17 | -0.34 | 0.03 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 52.00 | 3.45 | 4.10 | 3.78 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 69 | 1.12 | -0.35 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 52.50 | 3.50 | 4.20 | 3.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.09 | -0.37 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 53.00 | 4.15 | 4.75 | 4.45 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1,044 | 1.17 | -0.38 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 53.50 | 3.35 | 5.65 | 4.50 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.12 | -0.40 | 0.03 | -0.14 | 10/8/2025 | 10/20/2025 3:59:47 PM EST |
| 54.00 | 4.35 | 5.70 | 5.03 | 5.11 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.18 | -0.41 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 54.50 | 3.95 | 5.60 | 4.78 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.08 | -0.42 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 55.00 | 5.15 | 5.50 | 5.33 | 5.34 | 0.00 | 0.00% | 0.10 | 0 | 996 | 1.13 | -0.44 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 55.50 | 4.70 | 6.50 | 5.60 | 5.62 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.14 | -0.45 | 0.03 | -0.15 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 56.00 | 4.65 | 7.15 | 5.90 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.14 | -0.46 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 56.50 | 5.15 | 7.65 | 6.40 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.18 | -0.48 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 57.00 | 5.85 | 7.70 | 6.78 | 6.23 | 0.00 | 0.00% | 0.12 | 0 | 115 | 1.20 | -0.49 | 0.03 | -0.15 | 10/17/2025 | 10/20/2025 3:59:47 PM EST |
| 57.50 | 5.70 | 8.25 | 6.98 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.18 | -0.50 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 58.00 | 6.65 | 8.10 | 7.38 | 6.86 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.20 | -0.52 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 59.00 | 6.65 | 9.00 | 7.83 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 188 | 1.16 | -0.54 | 0.03 | -0.15 | 10/17/2025 | 10/20/2025 3:59:47 PM EST |
| 60.00 | 6.80 | 10.10 | 8.45 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 514 | 1.15 | -0.57 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 61.00 | 7.50 | 11.35 | 9.43 | 8.29 | 0.00 | 0.00% | 0.15 | 0 | 89 | 1.21 | -0.59 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 62.00 | 8.90 | 11.75 | 10.33 | 9.72 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.26 | -0.61 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 63.00 | 9.70 | 12.60 | 11.15 | 8.68 | 0.00 | 0.00% | 0.18 | 0 | 78 | 1.28 | -0.63 | 0.03 | -0.15 | 10/16/2025 | 10/20/2025 3:59:47 PM EST |
| 64.00 | 10.65 | 13.40 | 12.03 | 12.02 | 0.00 | 0.00% | 0.19 | 0 | 271 | 1.31 | -0.66 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 65.00 | 11.40 | 14.40 | 12.90 | 12.04 | 0.00 | 0.00% | 0.20 | 0 | 549 | 1.33 | -0.68 | 0.02 | -0.14 | 10/17/2025 | 10/20/2025 3:59:47 PM EST |
| 66.00 | 12.15 | 15.05 | 13.60 | 12.98 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.32 | -0.70 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 67.00 | 12.10 | 16.05 | 14.08 | 17.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.21 | -0.71 | 0.02 | -0.14 | 10/2/2025 | 10/20/2025 3:59:47 PM EST |
| 68.00 | 13.15 | 16.75 | 14.95 | 14.59 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.23 | -0.73 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 69.00 | 13.90 | 17.05 | 15.48 | 15.43 | 0.00 | 0.00% | 0.22 | 0 | 93 | 1.15 | -0.75 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 70.00 | 14.90 | 18.60 | 16.75 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.25 | -0.76 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 71.00 | 15.40 | 19.50 | 17.45 | 17.07 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.79 | -0.78 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 71.50 | 15.85 | 19.95 | 17.90 | % | 0.25 | 0 | 0 | 1.80 | -0.79 | 0.02 | -0.12 | 10/20/2025 3:59:47 PM EST | |||
| 72.00 | 16.30 | 20.50 | 18.40 | % | 0.26 | 0 | 0 | 1.82 | -0.79 | 0.02 | -0.12 | 10/20/2025 3:59:47 PM EST | |||
| 73.00 | 17.60 | 21.20 | 19.40 | 19.35 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.22 | -0.80 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 74.00 | 18.10 | 22.35 | 20.23 | % | 0.27 | 0 | 0 | 1.85 | -0.82 | 0.02 | -0.11 | 10/20/2025 3:59:47 PM EST | |||
| 75.00 | 19.30 | 23.10 | 21.20 | 15.95 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.87 | -0.83 | 0.02 | -0.11 | 10/13/2025 | 10/20/2025 3:59:47 PM EST |
| 76.00 | 19.95 | 24.20 | 22.08 | % | 0.29 | 0 | 0 | 1.91 | -0.84 | 0.02 | -0.10 | 10/20/2025 3:59:47 PM EST | |||
| 77.00 | 20.90 | 24.85 | 22.88 | % | 0.30 | 0 | 0 | 1.91 | -0.85 | 0.01 | -0.10 | 10/20/2025 3:59:47 PM EST | |||
| 78.00 | 21.80 | 25.90 | 23.85 | % | 0.31 | 0 | 0 | 1.94 | -0.86 | 0.01 | -0.10 | 10/20/2025 3:59:47 PM EST | |||
| 79.00 | 22.75 | 26.80 | 24.78 | % | 0.31 | 0 | 0 | 1.96 | -0.87 | 0.01 | -0.09 | 10/20/2025 3:59:47 PM EST | |||
| 80.00 | 23.90 | 27.75 | 25.83 | 25.18 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.98 | -0.88 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:47 PM EST |
| 81.00 | 24.65 | 28.90 | 26.78 | 25.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | -0.89 | 0.01 | -0.08 | 10/17/2025 | 10/20/2025 3:59:47 PM EST |
| 85.00 | 28.50 | 32.60 | 30.55 | % | 0.36 | 0 | 0 | 2.12 | -0.92 | 0.01 | -0.07 | 10/20/2025 3:59:47 PM EST | |||
| 90.00 | 33.40 | 37.45 | 35.43 | % | 0.39 | 0 | 0 | 0.00 | -0.94 | 0.01 | -0.05 | 10/20/2025 3:59:47 PM EST | |||
| 95.00 | 38.25 | 42.30 | 40.28 | % | 0.42 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.04 | 10/20/2025 3:59:47 PM EST | |||
| 100.00 | 43.20 | 47.25 | 45.23 | % | 0.45 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.03 | 10/20/2025 3:59:47 PM EST | |||
| 105.00 | 48.10 | 52.20 | 50.15 | % | 0.48 | 0 | 0 | 2.53 | -0.98 | 0.00 | -0.02 | 10/20/2025 3:59:47 PM EST |