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
45.00 82.60 85.20 83.90 75.00 0.00 0.00% 1.86 0 0 3.51 1.00 0.00 0.00 10/15/2025 10/30/2025 3:59:48 PM EST
50.00 77.10 80.20 78.65 % 1.57 0 0 3.18 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
55.00 72.40 75.20 73.80 % 1.34 0 0 2.88 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
60.00 67.20 70.30 68.75 69.30 0.00 0.00% 1.15 0 1 2.66 1.00 0.00 -0.01 10/29/2025 10/30/2025 3:59:48 PM EST
65.00 62.50 65.30 63.90 66.99 +2.99 +4.68% 0.98 1 11 2.41 1.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:48 PM EST
70.00 57.60 60.40 59.00 41.40 0.00 0.00% 0.84 0 12 2.21 0.99 0.00 -0.04 10/24/2025 10/30/2025 3:59:48 PM EST
73.00 54.60 57.50 56.05 33.15 0.00 0.00% 0.77 0 2 2.11 0.99 0.00 -0.05 10/27/2025 10/30/2025 3:59:48 PM EST
74.00 54.00 56.50 55.25 % 0.75 0 0 2.07 0.99 0.00 -0.06 10/30/2025 3:59:48 PM EST
75.00 52.70 55.50 54.10 41.49 0.00 0.00% 0.72 0 2 2.03 0.99 0.00 -0.06 10/13/2025 10/30/2025 3:59:48 PM EST
76.00 51.70 54.60 53.15 % 0.70 0 0 1.98 0.99 0.00 -0.06 10/30/2025 3:59:48 PM EST
77.00 50.30 53.60 51.95 % 0.67 0 0 1.97 0.98 0.00 -0.07 10/30/2025 3:59:48 PM EST
78.00 50.10 52.50 51.30 20.50 0.00 0.00% 0.66 0 1 1.93 0.98 0.00 -0.07 10/2/2025 10/30/2025 3:59:48 PM EST
79.00 49.30 51.70 50.50 % 0.64 0 0 1.92 0.98 0.00 -0.08 10/30/2025 3:59:48 PM EST
80.00 47.90 50.70 49.30 27.00 0.00 0.00% 0.62 0 6 1.88 0.98 0.00 -0.09 10/23/2025 10/30/2025 3:59:48 PM EST
81.00 47.00 49.80 48.40 % 0.60 0 0 1.84 0.97 0.00 -0.09 10/30/2025 3:59:48 PM EST
82.00 46.10 48.80 47.45 % 0.58 0 0 1.82 0.97 0.00 -0.10 10/30/2025 3:59:48 PM EST
83.00 45.40 47.90 46.65 32.58 0.00 0.00% 0.56 0 7 1.81 0.97 0.00 -0.10 10/17/2025 10/30/2025 3:59:48 PM EST
84.00 44.00 47.00 45.50 14.90 0.00 0.00% 0.54 0 2 1.77 0.96 0.00 -0.11 10/9/2025 10/30/2025 3:59:48 PM EST
85.00 43.40 46.00 44.70 15.45 0.00 0.00% 0.53 0 6 1.75 0.96 0.00 -0.12 10/22/2025 10/30/2025 3:59:48 PM EST
86.00 42.40 45.10 43.75 23.40 0.00 0.00% 0.51 0 7 1.71 0.96 0.00 -0.13 10/22/2025 10/30/2025 3:59:48 PM EST
87.00 41.30 44.20 42.75 26.69 0.00 0.00% 0.49 0 28 1.70 0.95 0.00 -0.14 10/27/2025 10/30/2025 3:59:48 PM EST
88.00 40.40 43.20 41.80 49.50 0.00 0.00% 0.47 0 23 1.68 0.95 0.00 -0.14 10/29/2025 10/30/2025 3:59:48 PM EST
89.00 39.40 42.30 40.85 29.40 0.00 0.00% 0.46 0 38 1.67 0.94 0.00 -0.15 10/14/2025 10/30/2025 3:59:48 PM EST
90.00 38.90 41.40 40.15 40.00 +14.10 +54.44% 0.45 6 62 1.35 0.94 0.00 -0.16 10/30/2025 10/30/2025 3:59:48 PM EST
91.00 37.70 40.50 39.10 16.16 0.00 0.00% 0.43 0 18 1.37 0.93 0.00 -0.17 10/23/2025 10/30/2025 3:59:48 PM EST
92.00 36.80 39.60 38.20 24.30 0.00 0.00% 0.42 0 14 1.61 0.93 0.00 -0.18 10/24/2025 10/30/2025 3:59:48 PM EST
93.00 35.90 38.70 37.30 20.75 0.00 0.00% 0.40 0 15 1.30 0.92 0.00 -0.19 10/27/2025 10/30/2025 3:59:48 PM EST
94.00 35.00 37.10 36.05 24.45 0.00 0.00% 0.38 0 19 1.25 0.91 0.00 -0.20 10/24/2025 10/30/2025 3:59:48 PM EST
95.00 34.50 36.30 35.40 21.80 0.00 0.00% 0.37 0 17 1.26 0.91 0.01 -0.21 10/28/2025 10/30/2025 3:59:48 PM EST
96.00 33.30 36.20 34.75 18.00 0.00 0.00% 0.36 0 5 1.35 0.90 0.01 -0.22 10/27/2025 10/30/2025 3:59:48 PM EST
97.00 32.20 34.80 33.50 39.80 0.00 0.00% 0.35 0 8 1.18 0.89 0.01 -0.23 10/29/2025 10/30/2025 3:59:48 PM EST
98.00 30.90 34.50 32.70 34.65 -8.65 -19.98% 0.33 10 7 1.54 0.88 0.01 -0.24 10/30/2025 10/30/2025 3:59:48 PM EST
99.00 30.70 33.70 32.20 20.70 0.00 0.00% 0.33 0 2 1.35 0.88 0.01 -0.25 10/28/2025 10/30/2025 3:59:48 PM EST
100.00 29.30 32.90 31.10 33.30 -6.20 -15.70% 0.31 20 146 1.18 0.87 0.01 -0.26 10/30/2025 10/30/2025 3:59:48 PM EST
101.00 29.50 31.10 30.30 18.83 0.00 0.00% 0.30 0 2 1.26 0.86 0.01 -0.27 10/27/2025 10/30/2025 3:59:48 PM EST
102.00 28.20 30.30 29.25 28.58 0.00 0.00% 0.29 0 3 1.20 0.85 0.01 -0.28 10/29/2025 10/30/2025 3:59:48 PM EST
103.00 27.50 29.50 28.50 18.60 0.00 0.00% 0.28 0 1 1.26 0.84 0.01 -0.29 10/28/2025 10/30/2025 3:59:48 PM EST
104.00 27.00 28.70 27.85 35.50 0.00 0.00% 0.27 0 4 1.24 0.83 0.01 -0.30 10/29/2025 10/30/2025 3:59:48 PM EST
105.00 26.10 28.10 27.10 30.53 -4.50 -12.85% 0.26 2 106 1.23 0.82 0.01 -0.31 10/30/2025 10/30/2025 3:59:48 PM EST
106.00 25.70 28.20 26.95 34.40 0.00 0.00% 0.25 0 3 1.33 0.81 0.01 -0.32 10/29/2025 10/30/2025 3:59:48 PM EST
107.00 24.10 27.50 25.80 23.18 0.00 0.00% 0.24 0 12 1.27 0.80 0.01 -0.33 10/29/2025 10/30/2025 3:59:48 PM EST
108.00 23.70 25.80 24.75 31.80 0.00 0.00% 0.23 0 8 1.22 0.79 0.01 -0.34 10/29/2025 10/30/2025 3:59:48 PM EST
109.00 23.20 25.10 24.15 15.30 0.00 0.00% 0.22 0 7 1.23 0.78 0.01 -0.35 10/28/2025 10/30/2025 3:59:48 PM EST
110.00 22.10 24.70 23.40 26.20 -3.97 -13.16% 0.21 6 143 1.23 0.77 0.01 -0.36 10/30/2025 10/30/2025 3:59:48 PM EST
111.00 22.00 23.90 22.95 24.30 0.00 0.00% 0.21 0 11 1.26 0.76 0.01 -0.37 10/29/2025 10/30/2025 3:59:48 PM EST
112.00 21.10 23.10 22.10 22.10 -8.90 -28.71% 0.20 5 20 1.23 0.75 0.01 -0.37 10/30/2025 10/30/2025 3:59:48 PM EST
113.00 20.30 22.30 21.30 19.80 0.00 0.00% 0.19 0 8 1.22 0.74 0.01 -0.38 10/29/2025 10/30/2025 3:59:48 PM EST
114.00 19.80 22.00 20.90 34.30 0.00 0.00% 0.18 0 18 1.25 0.73 0.01 -0.39 10/29/2025 10/30/2025 3:59:48 PM EST
115.00 19.20 21.30 20.25 22.88 -3.92 -14.63% 0.18 3 100 1.28 0.72 0.01 -0.40 10/30/2025 10/30/2025 3:59:48 PM EST
116.00 18.50 21.50 20.00 31.70 0.00 0.00% 0.17 0 17 1.28 0.70 0.01 -0.40 10/29/2025 10/30/2025 3:59:48 PM EST
117.00 18.20 20.50 19.35 28.51 0.00 0.00% 0.17 0 8 1.28 0.69 0.01 -0.41 10/29/2025 10/30/2025 3:59:48 PM EST
118.00 17.10 19.50 18.30 26.51 0.00 0.00% 0.16 0 12 1.23 0.68 0.01 -0.42 10/29/2025 10/30/2025 3:59:48 PM EST
119.00 16.70 18.80 17.75 20.70 0.00 0.00% 0.15 0 12 1.23 0.67 0.01 -0.42 10/29/2025 10/30/2025 3:59:48 PM EST
120.00 16.50 18.80 17.65 19.00 -7.08 -27.15% 0.15 20 177 1.31 0.66 0.01 -0.43 10/30/2025 10/30/2025 3:59:48 PM EST
121.00 15.90 18.50 17.20 21.50 0.00 0.00% 0.14 0 12 1.29 0.64 0.01 -0.43 10/29/2025 10/30/2025 3:59:48 PM EST
122.00 15.60 17.70 16.65 17.42 0.00 0.00% 0.14 0 8 1.29 0.63 0.01 -0.44 10/29/2025 10/30/2025 3:59:48 PM EST
123.00 14.60 16.90 15.75 8.50 0.00 0.00% 0.13 0 1 1.25 0.62 0.01 -0.44 10/28/2025 10/30/2025 3:59:48 PM EST
124.00 14.00 16.20 15.10 20.30 -0.50 -2.41% 0.12 1 3 1.24 0.61 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
125.00 14.20 16.00 15.10 17.54 -4.98 -22.12% 0.12 3 206 1.29 0.60 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
126.00 13.60 16.00 14.80 16.80 +7.44 +79.49% 0.12 1 2 1.32 0.58 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
127.00 13.00 15.10 14.05 17.80 -4.35 -19.64% 0.11 1 90 1.28 0.57 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
128.00 12.90 14.80 13.85 14.80 -4.20 -22.11% 0.11 46 5 1.30 0.56 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
129.00 11.50 13.90 12.70 13.70 -9.92 -42.00% 0.10 7 1 1.24 0.55 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
130.00 12.00 14.10 13.05 12.00 -3.60 -23.08% 0.10 82 57 1.31 0.54 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
131.00 11.40 13.70 12.55 14.00 -5.35 -27.65% 0.10 1 2 1.31 0.52 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
132.00 10.60 13.90 12.25 14.38 -3.97 -21.64% 0.09 7 8 1.32 0.51 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
133.00 10.70 12.40 11.55 12.03 % 0.09 21 0 1.29 0.50 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
134.00 9.80 12.20 11.00 12.40 % 0.08 4 0 1.27 0.49 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
135.00 9.00 11.50 10.25 12.20 -0.50 -3.94% 0.08 26 172 1.24 0.48 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
136.00 9.40 11.00 10.20 10.50 % 0.07 4 0 1.27 0.47 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
137.00 9.10 11.40 10.25 14.22 % 0.07 5 0 1.31 0.46 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
138.00 8.80 11.60 10.20 11.60 % 0.07 11 0 1.34 0.44 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
139.00 8.10 10.40 9.25 % 0.07 0 0 1.28 0.43 0.01 -0.45 10/30/2025 3:59:48 PM EST
140.00 8.30 9.50 8.90 12.00 -1.70 -12.41% 0.06 29 547 1.27 0.42 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
141.00 7.40 9.70 8.55 10.10 % 0.06 3 0 1.27 0.41 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
142.00 7.40 9.70 8.55 % 0.06 0 0 1.30 0.40 0.01 -0.45 10/30/2025 3:59:48 PM EST
143.00 7.10 9.30 8.20 9.00 % 0.06 3 0 1.30 0.39 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
144.00 7.20 8.30 7.75 10.90 % 0.05 4 0 1.28 0.38 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
145.00 6.10 8.30 7.20 10.00 -0.21 -2.06% 0.05 98 270 1.31 0.37 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
146.00 6.50 8.00 7.25 8.98 % 0.05 5 0 1.29 0.36 0.01 -0.43 10/30/2025 10/30/2025 3:59:48 PM EST
147.00 6.30 9.00 7.65 % 0.05 0 0 1.35 0.35 0.01 -0.43 10/30/2025 3:59:48 PM EST
148.00 5.90 8.00 6.95 6.90 % 0.05 10 0 1.31 0.34 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
149.00 5.80 8.10 6.95 % 0.05 0 0 1.34 0.33 0.01 -0.42 10/30/2025 3:59:48 PM EST
150.00 5.00 6.10 5.55 5.77 -5.05 -46.68% 0.04 34 177 1.21 0.32 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
155.00 3.60 5.40 4.50 5.70 -5.05 -46.98% 0.03 1 65 1.21 0.28 0.01 -0.39 10/30/2025 10/30/2025 3:59:48 PM EST
160.00 2.95 4.60 3.78 4.60 -2.40 -34.29% 0.02 40 258 1.23 0.24 0.01 -0.36 10/30/2025 10/30/2025 3:59:48 PM EST
165.00 2.45 4.00 3.23 4.77 -1.23 -20.50% 0.02 5 75 1.25 0.21 0.01 -0.33 10/30/2025 10/30/2025 3:59:48 PM EST
170.00 1.80 3.20 2.50 3.59 -2.41 -40.17% 0.01 7 66 1.23 0.17 0.01 -0.30 10/30/2025 10/30/2025 3:59:48 PM EST
175.00 1.35 2.80 2.08 2.67 -2.23 -45.51% 0.01 3 113 1.24 0.15 0.01 -0.27 10/30/2025 10/30/2025 3:59:48 PM EST
180.00 1.20 2.25 1.73 2.05 -1.45 -41.43% 0.01 5 175 1.26 0.12 0.01 -0.24 10/30/2025 10/30/2025 3:59:48 PM EST
185.00 0.85 2.55 1.70 % 0.01 0 0 1.32 0.10 0.01 -0.21 10/30/2025 3:59:48 PM EST
190.00 0.60 2.35 1.48 % 0.01 0 0 1.33 0.09 0.00 -0.18 10/30/2025 3:59:48 PM EST
195.00 0.55 1.70 1.13 1.37 % 0.01 1 0 1.32 0.07 0.00 -0.16 10/30/2025 10/30/2025 3:59:48 PM EST
200.00 0.75 1.30 1.03 % 0.01 0 0 1.35 0.06 0.00 -0.14 10/30/2025 3:59:48 PM EST
205.00 0.30 1.35 0.83 1.32 % 0.00 1 0 1.34 0.05 0.00 -0.12 10/30/2025 10/30/2025 3:59:48 PM EST
210.00 0.45 1.10 0.78 0.95 % 0.00 13 0 1.38 0.04 0.00 -0.10 10/30/2025 10/30/2025 3:59:48 PM EST
215.00 0.20 0.70 0.45 0.60 % 0.00 121 0 1.30 0.03 0.00 -0.09 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
45.00 0.00 1.50 0.75 0.40 0.00 0.00% 0.02 0 2 3.47 0.00 0.00 0.00 10/27/2025 10/30/2025 3:59:48 PM EST
50.00 0.00 1.50 0.75 0.45 0.00 0.00% 0.01 0 4 3.15 0.00 0.00 0.00 10/27/2025 10/30/2025 3:59:48 PM EST
55.00 0.00 1.50 0.75 0.01 0.00 0.00% 0.01 0 20 2.87 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:48 PM EST
60.00 0.00 0.95 0.48 0.10 0.00 0.00% 0.01 1 83 2.36 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
65.00 0.05 0.20 0.13 0.15 -0.07 -31.82% 0.00 1 1,059 1.49 0.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:48 PM EST
70.00 0.10 0.40 0.25 0.15 -0.10 -40.00% 0.00 5 1,232 1.49 -0.01 0.00 -0.04 10/30/2025 10/30/2025 3:59:48 PM EST
73.00 0.00 1.50 0.75 0.52 0.00 0.00% 0.01 0 13 2.03 -0.01 0.00 -0.05 10/29/2025 10/30/2025 3:59:48 PM EST
74.00 0.00 1.50 0.75 4.60 0.00 0.00% 0.01 0 21 1.99 -0.01 0.00 -0.06 10/22/2025 10/30/2025 3:59:48 PM EST
75.00 0.20 0.50 0.35 0.35 -0.17 -32.70% 0.00 4 91 1.42 -0.01 0.00 -0.06 10/30/2025 10/30/2025 3:59:48 PM EST
76.00 0.00 1.50 0.75 2.26 0.00 0.00% 0.01 0 52 1.91 -0.01 0.00 -0.06 10/27/2025 10/30/2025 3:59:48 PM EST
77.00 0.00 1.50 0.75 2.51 0.00 0.00% 0.01 0 7 1.88 -0.02 0.00 -0.07 10/27/2025 10/30/2025 3:59:48 PM EST
78.00 0.00 1.00 0.50 0.55 +0.05 +10.00% 0.01 1 22 1.67 -0.02 0.00 -0.07 10/30/2025 10/30/2025 3:59:48 PM EST
79.00 0.20 0.70 0.45 0.50 -2.80 -84.85% 0.01 1 10 1.35 -0.02 0.00 -0.08 10/30/2025 10/30/2025 3:59:48 PM EST
80.00 0.35 0.90 0.63 0.51 -0.24 -32.00% 0.01 26 462 1.45 -0.02 0.00 -0.09 10/30/2025 10/30/2025 3:59:48 PM EST
81.00 0.05 1.50 0.78 0.73 -0.07 -8.75% 0.01 4 10 1.33 -0.03 0.00 -0.09 10/30/2025 10/30/2025 3:59:48 PM EST
82.00 0.10 1.60 0.85 0.50 0.00 0.00% 0.01 0 8 1.36 -0.03 0.00 -0.10 10/29/2025 10/30/2025 3:59:48 PM EST
83.00 0.15 1.65 0.90 3.49 0.00 0.00% 0.01 0 52 1.37 -0.03 0.00 -0.10 10/28/2025 10/30/2025 3:59:48 PM EST
84.00 0.15 1.65 0.90 0.65 0.00 0.00% 0.01 0 10 1.34 -0.04 0.00 -0.11 10/29/2025 10/30/2025 3:59:48 PM EST
85.00 0.55 1.00 0.78 0.73 -0.16 -17.98% 0.01 4 124 1.33 -0.04 0.00 -0.12 10/30/2025 10/30/2025 3:59:48 PM EST
86.00 0.30 1.00 0.65 0.75 -3.03 -80.16% 0.01 1 16 1.24 -0.04 0.00 -0.13 10/30/2025 10/30/2025 3:59:48 PM EST
87.00 0.70 1.40 1.05 1.08 +0.11 +11.34% 0.01 5 44 1.38 -0.05 0.00 -0.14 10/30/2025 10/30/2025 3:59:48 PM EST
88.00 0.40 1.65 1.03 1.25 -0.15 -10.72% 0.01 4 56 1.33 -0.05 0.00 -0.14 10/30/2025 10/30/2025 3:59:48 PM EST
89.00 0.40 1.30 0.85 5.44 0.00 0.00% 0.01 0 27 1.22 -0.06 0.00 -0.15 10/28/2025 10/30/2025 3:59:48 PM EST
90.00 0.90 1.30 1.10 1.06 -0.23 -17.83% 0.01 25 96 1.29 -0.06 0.00 -0.16 10/30/2025 10/30/2025 3:59:48 PM EST
91.00 1.05 2.00 1.53 1.40 +0.41 +41.42% 0.02 1 10 1.36 -0.07 0.00 -0.17 10/30/2025 10/30/2025 3:59:48 PM EST
92.00 1.00 2.10 1.55 1.16 0.00 0.00% 0.02 0 18 1.34 -0.07 0.00 -0.18 10/29/2025 10/30/2025 3:59:48 PM EST
93.00 0.75 2.20 1.48 1.47 -0.38 -20.55% 0.02 3 67 1.29 -0.08 0.00 -0.19 10/30/2025 10/30/2025 3:59:48 PM EST
94.00 1.00 2.30 1.65 8.32 0.00 0.00% 0.02 0 11 1.30 -0.09 0.00 -0.20 10/27/2025 10/30/2025 3:59:48 PM EST
95.00 1.60 1.90 1.75 1.69 -0.06 -3.43% 0.02 14 120 1.29 -0.09 0.01 -0.21 10/30/2025 10/30/2025 3:59:48 PM EST
96.00 1.35 2.00 1.68 1.61 -5.04 -75.79% 0.02 1 11 1.24 -0.10 0.01 -0.22 10/30/2025 10/30/2025 3:59:48 PM EST
97.00 1.40 2.15 1.78 1.70 -0.47 -21.66% 0.02 1 7 1.23 -0.11 0.01 -0.23 10/30/2025 10/30/2025 3:59:48 PM EST
98.00 1.70 2.80 2.25 2.04 -0.08 -3.78% 0.02 4 38 1.29 -0.12 0.01 -0.24 10/30/2025 10/30/2025 3:59:48 PM EST
99.00 1.65 2.40 2.03 2.29 0.00 0.00% 0.02 0 3 1.21 -0.12 0.01 -0.25 10/29/2025 10/30/2025 3:59:48 PM EST
100.00 2.00 3.60 2.80 2.25 -0.63 -21.88% 0.03 11 241 1.31 -0.13 0.01 -0.26 10/30/2025 10/30/2025 3:59:48 PM EST
101.00 1.95 2.80 2.38 2.80 0.00 0.00% 0.02 0 11 1.21 -0.14 0.01 -0.27 10/29/2025 10/30/2025 3:59:48 PM EST
102.00 2.25 3.30 2.78 2.70 0.00 0.00% 0.03 0 20 1.24 -0.15 0.01 -0.28 10/29/2025 10/30/2025 3:59:48 PM EST
103.00 2.25 3.60 2.93 2.75 -6.81 -71.24% 0.03 53 0 1.23 -0.16 0.01 -0.29 10/30/2025 10/30/2025 3:59:48 PM EST
104.00 2.40 3.50 2.95 % 0.03 0 0 1.20 -0.17 0.01 -0.30 10/30/2025 3:59:48 PM EST
105.00 2.65 4.10 3.38 3.20 -0.58 -15.35% 0.03 2 76 1.23 -0.18 0.01 -0.31 10/30/2025 10/30/2025 3:59:48 PM EST
106.00 2.80 5.00 3.90 3.90 +0.10 +2.64% 0.04 1 17 1.26 -0.19 0.01 -0.32 10/30/2025 10/30/2025 3:59:48 PM EST
107.00 2.95 4.20 3.58 3.91 0.00 0.00% 0.03 0 70 1.19 -0.20 0.01 -0.33 10/29/2025 10/30/2025 3:59:48 PM EST
108.00 4.00 4.50 4.25 4.00 +0.15 +3.90% 0.04 1 2 1.19 -0.21 0.01 -0.34 10/30/2025 10/30/2025 3:59:48 PM EST
109.00 3.40 6.20 4.80 3.90 0.00 0.00% 0.04 0 6 1.27 -0.22 0.01 -0.35 10/29/2025 10/30/2025 3:59:48 PM EST
110.00 4.40 5.10 4.75 4.96 +0.56 +12.73% 0.04 7 134 1.23 -0.23 0.01 -0.36 10/30/2025 10/30/2025 3:59:48 PM EST
111.00 4.40 5.50 4.95 5.75 0.00 0.00% 0.04 0 3 1.22 -0.24 0.01 -0.37 10/29/2025 10/30/2025 3:59:48 PM EST
112.00 4.10 5.80 4.95 5.25 0.00 0.00% 0.04 0 2 1.18 -0.25 0.01 -0.37 10/29/2025 10/30/2025 3:59:48 PM EST
113.00 5.50 6.60 6.05 5.60 -12.50 -69.07% 0.05 16 0 1.27 -0.26 0.01 -0.38 10/30/2025 10/30/2025 3:59:48 PM EST
114.00 4.60 6.60 5.60 16.15 0.00 0.00% 0.05 0 4 1.17 -0.27 0.01 -0.39 10/28/2025 10/30/2025 3:59:48 PM EST
115.00 6.40 7.30 6.85 5.62 -0.67 -10.66% 0.06 10 46 1.28 -0.28 0.01 -0.40 10/30/2025 10/30/2025 3:59:48 PM EST
116.00 6.00 8.00 7.00 18.10 0.00 0.00% 0.06 0 1 1.25 -0.30 0.01 -0.40 10/20/2025 10/30/2025 3:59:48 PM EST
117.00 7.30 8.10 7.70 6.00 +0.16 +2.74% 0.07 2 5 1.28 -0.31 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
118.00 5.90 9.10 7.50 7.50 -1.50 -16.67% 0.06 58 1 1.22 -0.32 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
119.00 6.80 9.70 8.25 7.60 % 0.07 5 0 1.25 -0.33 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
120.00 8.60 9.40 9.00 8.70 +0.25 +2.96% 0.07 71 173 1.29 -0.34 0.01 -0.43 10/30/2025 10/30/2025 3:59:48 PM EST
121.00 7.10 9.70 8.40 % 0.07 0 0 1.18 -0.36 0.01 -0.43 10/30/2025 3:59:48 PM EST
122.00 9.40 10.90 10.15 9.30 -0.20 -2.11% 0.08 1 2 1.31 -0.37 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
123.00 8.10 10.50 9.30 9.80 -0.20 -2.00% 0.08 5 4 1.18 -0.38 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
124.00 9.10 11.70 10.40 10.85 +2.30 +26.91% 0.08 10 10 1.24 -0.39 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
125.00 10.90 12.10 11.50 11.50 +0.25 +2.23% 0.09 30 195 1.30 -0.40 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
126.00 11.60 12.30 11.95 11.50 +1.80 +18.56% 0.09 5 2 1.29 -0.42 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
127.00 11.90 13.40 12.65 10.90 +0.55 +5.32% 0.10 31 5 1.31 -0.43 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
128.00 12.60 13.60 13.10 12.00 % 0.10 45 0 1.30 -0.44 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
129.00 11.40 14.30 12.85 13.70 +2.31 +20.29% 0.10 1 1 1.22 -0.45 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
130.00 13.70 14.90 14.30 12.70 +0.70 +5.84% 0.11 23 105 1.31 -0.46 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
131.00 12.50 15.40 13.95 15.40 +2.72 +21.46% 0.11 1 2 1.22 -0.48 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
132.00 13.80 16.00 14.90 14.33 -0.09 -0.63% 0.11 8 1 1.26 -0.49 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
133.00 14.90 16.40 15.65 % 0.12 0 0 1.27 -0.50 0.01 -0.46 10/30/2025 3:59:48 PM EST
134.00 14.30 17.20 15.75 % 0.12 0 0 1.22 -0.51 0.01 -0.46 10/30/2025 3:59:48 PM EST
135.00 15.30 17.80 16.55 16.54 +0.21 +1.29% 0.12 27 78 1.24 -0.52 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
136.00 15.70 18.00 16.85 % 0.12 0 0 1.21 -0.53 0.01 -0.46 10/30/2025 3:59:48 PM EST
137.00 16.10 19.10 17.60 % 0.13 0 0 1.22 -0.54 0.01 -0.46 10/30/2025 3:59:48 PM EST
138.00 16.80 19.80 18.30 % 0.13 0 0 1.22 -0.56 0.01 -0.46 10/30/2025 3:59:48 PM EST
139.00 17.50 20.20 18.85 % 0.14 0 0 1.21 -0.57 0.01 -0.45 10/30/2025 3:59:48 PM EST
140.00 18.80 21.20 20.00 18.40 -0.08 -0.44% 0.14 7 47 1.26 -0.58 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
141.00 19.30 21.50 20.40 % 0.14 0 0 1.23 -0.59 0.01 -0.45 10/30/2025 3:59:48 PM EST
142.00 20.10 22.70 21.40 % 0.15 0 0 1.26 -0.60 0.01 -0.45 10/30/2025 3:59:48 PM EST
143.00 20.20 23.20 21.70 % 0.15 0 0 1.19 -0.61 0.01 -0.44 10/30/2025 3:59:48 PM EST
144.00 21.00 23.50 22.25 % 0.15 0 0 1.21 -0.62 0.01 -0.44 10/30/2025 3:59:48 PM EST
145.00 22.80 25.10 23.95 19.92 0.00 0.00% 0.17 0 2 1.30 -0.63 0.01 -0.44 10/29/2025 10/30/2025 3:59:48 PM EST
146.00 23.40 25.40 24.40 % 0.17 0 0 1.28 -0.64 0.01 -0.43 10/30/2025 3:59:48 PM EST
147.00 24.60 26.20 25.40 % 0.17 0 0 1.30 -0.65 0.01 -0.43 10/30/2025 3:59:48 PM EST
148.00 24.90 26.50 25.70 % 0.17 0 0 1.26 -0.66 0.01 -0.42 10/30/2025 3:59:48 PM EST
149.00 25.50 27.20 26.35 24.80 % 0.18 2 0 1.25 -0.67 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
150.00 26.20 28.00 27.10 25.80 +4.79 +22.80% 0.18 4 2 1.25 -0.68 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
155.00 30.20 32.00 31.10 32.62 +5.50 +20.28% 0.20 1 3 1.25 -0.72 0.01 -0.39 10/30/2025 10/30/2025 3:59:48 PM EST
160.00 33.50 36.30 34.90 31.90 0.00 0.00% 0.22 0 1 1.21 -0.76 0.01 -0.36 10/29/2025 10/30/2025 3:59:48 PM EST
165.00 37.70 40.50 39.10 % 0.24 0 0 1.20 -0.79 0.01 -0.33 10/30/2025 3:59:48 PM EST
170.00 42.30 45.60 43.95 % 0.26 0 0 1.24 -0.83 0.01 -0.30 10/30/2025 3:59:48 PM EST
175.00 46.80 49.40 48.10 42.40 0.00 0.00% 0.27 0 10 1.16 -0.85 0.01 -0.27 10/29/2025 10/30/2025 3:59:48 PM EST
180.00 51.60 55.10 53.35 % 0.30 0 0 1.23 -0.88 0.01 -0.24 10/30/2025 3:59:48 PM EST
185.00 56.10 59.50 57.80 % 0.31 0 0 1.65 -0.90 0.01 -0.21 10/30/2025 3:59:48 PM EST
190.00 61.00 64.00 62.50 % 0.33 0 0 1.70 -0.91 0.00 -0.18 10/30/2025 3:59:48 PM EST
195.00 65.80 68.30 67.05 % 0.34 0 0 1.60 -0.93 0.00 -0.16 10/30/2025 3:59:48 PM EST
200.00 70.60 73.30 71.95 % 0.36 0 0 1.67 -0.94 0.00 -0.14 10/30/2025 3:59:48 PM EST
205.00 75.50 78.00 76.75 % 0.37 0 0 1.65 -0.95 0.00 -0.12 10/30/2025 3:59:48 PM EST
210.00 80.30 83.20 81.75 % 0.39 0 0 1.77 -0.96 0.00 -0.10 10/30/2025 3:59:48 PM EST
215.00 85.30 88.40 86.85 % 0.40 0 0 1.87 -0.97 0.00 -0.09 10/30/2025 3:59:48 PM EST