Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $56.89 as of 11/18/2025 3:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 42.10 | 45.00 | 43.55 | 47.80 | 0.00 | 0.00% | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/18/2025 3:59:57 PM EST |
| 12.50 | 39.50 | 42.50 | 41.00 | 45.30 | 0.00 | 0.00% | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/18/2025 3:59:57 PM EST |
| 15.00 | 37.00 | 40.00 | 38.50 | 36.20 | 0.00 | 0.00% | 2.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:57 PM EST |
| 17.50 | 34.50 | 37.50 | 36.00 | 34.00 | 0.00 | 0.00% | 2.06 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:57 PM EST |
| 20.00 | 31.90 | 35.10 | 33.50 | 56.30 | 0.00 | 0.00% | 1.68 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:57 PM EST |
| 22.50 | 29.50 | 32.50 | 31.00 | 45.70 | 0.00 | 0.00% | 1.38 | 0 | 109 | 9.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:57 PM EST |
| 25.00 | 26.90 | 30.10 | 28.50 | 46.03 | 0.00 | 0.00% | 1.14 | 0 | 398 | 8.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:57 PM EST |
| 27.50 | 24.50 | 27.60 | 26.05 | 26.22 | -6.23 | -19.20% | 0.95 | 1 | 222 | 7.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 30.00 | 21.90 | 25.00 | 23.45 | 28.43 | 0.00 | 0.00% | 0.78 | 0 | 190 | 6.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 32.50 | 19.10 | 22.50 | 20.80 | 26.40 | 0.00 | 0.00% | 0.64 | 0 | 291 | 5.88 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 35.00 | 17.00 | 20.00 | 18.50 | 18.40 | -3.35 | -15.41% | 0.53 | 2 | 138 | 5.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 37.50 | 15.00 | 17.50 | 16.25 | 17.95 | -23.05 | -56.22% | 0.43 | 2 | 173 | 4.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 40.00 | 12.00 | 15.00 | 13.50 | 16.65 | 0.00 | 0.00% | 0.34 | 0 | 226 | 4.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 41.00 | 11.60 | 14.00 | 12.80 | 17.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 41.50 | 10.50 | 13.50 | 12.00 | 16.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 42.50 | 10.10 | 12.60 | 11.35 | 16.25 | 0.00 | 0.00% | 0.27 | 0 | 240 | 3.54 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 43.50 | 8.70 | 11.60 | 10.15 | % | 0.23 | 0 | 0 | 3.31 | 0.98 | 0.01 | -0.02 | 11/18/2025 3:59:57 PM EST | |||
| 44.00 | 8.20 | 11.10 | 9.65 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.27 | 0.97 | 0.02 | -0.05 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 45.00 | 7.60 | 9.40 | 8.50 | 9.44 | -3.57 | -27.44% | 0.19 | 4 | 215 | 2.48 | 0.94 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 46.00 | 6.30 | 9.30 | 7.80 | 12.62 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.89 | 0.91 | 0.03 | -0.12 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 46.50 | 5.80 | 8.80 | 7.30 | 12.23 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.84 | 0.90 | 0.03 | -0.14 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 47.50 | 4.50 | 7.90 | 6.20 | 12.27 | 0.00 | 0.00% | 0.13 | 0 | 147 | 2.62 | 0.86 | 0.04 | -0.18 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 48.50 | 4.80 | 7.10 | 5.95 | % | 0.12 | 0 | 0 | 1.81 | 0.81 | 0.05 | -0.22 | 11/18/2025 3:59:57 PM EST | |||
| 49.00 | 4.30 | 6.80 | 5.55 | % | 0.11 | 0 | 0 | 1.76 | 0.78 | 0.05 | -0.24 | 11/18/2025 3:59:57 PM EST | |||
| 50.00 | 3.00 | 5.60 | 4.30 | 4.33 | -5.12 | -54.18% | 0.09 | 5 | 514 | 2.16 | 0.72 | 0.06 | -0.27 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 51.00 | 2.10 | 3.90 | 3.00 | % | 0.06 | 0 | 0 | 1.01 | 0.65 | 0.07 | -0.30 | 11/18/2025 3:59:57 PM EST | |||
| 52.00 | 1.20 | 3.30 | 2.25 | % | 0.04 | 0 | 0 | 0.95 | 0.58 | 0.07 | -0.32 | 11/18/2025 3:59:57 PM EST | |||
| 52.50 | 1.45 | 2.95 | 2.20 | 2.75 | -1.65 | -37.50% | 0.04 | 2 | 220 | 1.08 | 0.54 | 0.08 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 53.00 | 1.35 | 2.40 | 1.88 | % | 0.04 | 0 | 0 | 1.05 | 0.50 | 0.08 | -0.33 | 11/18/2025 3:59:57 PM EST | |||
| 54.00 | 1.35 | 1.90 | 1.63 | 1.95 | % | 0.03 | 2 | 0 | 1.14 | 0.43 | 0.08 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.40 | -2.80 | -66.67% | 0.02 | 153 | 526 | 1.18 | 0.36 | 0.07 | -0.31 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 56.00 | 0.65 | 1.15 | 0.90 | 1.09 | -1.98 | -64.50% | 0.02 | 22 | 3 | 1.10 | 0.29 | 0.07 | -0.29 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 57.00 | 0.15 | 0.85 | 0.50 | 0.80 | -2.65 | -76.82% | 0.01 | 31 | 49 | 0.97 | 0.24 | 0.06 | -0.27 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 57.50 | 0.25 | 1.20 | 0.73 | 0.82 | -2.68 | -76.58% | 0.01 | 19 | 70 | 1.17 | 0.21 | 0.05 | -0.25 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 58.00 | 0.55 | 0.65 | 0.60 | 0.61 | -1.44 | -70.25% | 0.01 | 10,286 | 18 | 1.17 | 0.19 | 0.05 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 1.20 | 0.60 | 0.50 | -1.20 | -70.59% | 0.01 | 25 | 18 | 1.70 | 0.14 | 0.04 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.60 | -0.80 | -57.15% | 0.01 | 49 | 949 | 1.09 | 0.13 | 0.04 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.75 | -65.22% | 0.00 | 15 | 17 | 1.43 | 0.09 | 0.03 | -0.15 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.65 | -72.23% | 0.00 | 10,124 | 10,499 | 1.27 | 0.07 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.30 | -0.45 | -60.00% | 0.00 | 13 | 234 | 1.25 | 0.06 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.49 | -71.02% | 0.00 | 27 | 81 | 1.30 | 0.06 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.35 | -53.85% | 0.00 | 2 | 36 | 1.74 | 0.04 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.28 | -56.00% | 0.00 | 21 | 382 | 1.48 | 0.03 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.22 | -48.89% | 0.00 | 6 | 263 | 1.70 | 0.02 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 67.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.66 | 0.02 | 0.01 | -0.04 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 273 | 2.07 | 0.01 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 68.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.21 | -55.27% | 0.00 | 5 | 156 | 1.69 | 0.01 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 8 | 33 | 1.78 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 73 | 1,085 | 1.66 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 18 | 1.93 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.00 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 193 | 411 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 287 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 71 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 738 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 661 | 2.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 631 | 4.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 2.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 169 | 2.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 3.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/18/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.08 | +0.01 | +14.29% | 0.03 | 4 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.15 | -0.03 | -16.67% | 0.03 | 4 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.03 | -13.05% | 0.02 | 3 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.10 | -0.09 | -47.37% | 0.02 | 1 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.15 | -0.09 | -37.50% | 0.04 | 1 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 254 | 5.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 4.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 567 | 3.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 164 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.01 | 9 | 809 | 2.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.90 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.97 | -0.02 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 70 | 1.40 | -0.03 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 45.00 | 0.15 | 0.70 | 0.43 | 0.20 | +0.05 | +33.34% | 0.01 | 37 | 998 | 1.67 | -0.06 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 46.00 | 0.05 | 0.80 | 0.43 | 0.23 | % | 0.01 | 2 | 0 | 1.28 | -0.09 | 0.03 | -0.12 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 46.50 | 0.05 | 1.00 | 0.53 | 0.20 | % | 0.01 | 1 | 0 | 1.28 | -0.10 | 0.03 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 47.50 | 0.20 | 1.00 | 0.60 | 0.30 | +0.08 | +36.37% | 0.01 | 10,233 | 161 | 1.26 | -0.14 | 0.04 | -0.18 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 48.50 | 0.05 | 1.45 | 0.75 | 0.35 | -0.01 | -2.78% | 0.02 | 1 | 1 | 1.13 | -0.19 | 0.05 | -0.22 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 49.00 | 0.30 | 1.30 | 0.80 | 0.87 | +0.45 | +107.15% | 0.02 | 23 | 3 | 1.16 | -0.22 | 0.05 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 1.50 | 1.00 | 1.11 | +0.58 | +109.44% | 0.02 | 10,174 | 10,859 | 1.11 | -0.28 | 0.06 | -0.27 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 51.00 | 0.80 | 1.75 | 1.28 | 1.10 | +0.30 | +37.50% | 0.03 | 18 | 2 | 1.08 | -0.35 | 0.07 | -0.30 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 52.00 | 1.25 | 2.10 | 1.68 | 1.55 | +0.55 | +55.00% | 0.03 | 5 | 6 | 1.07 | -0.42 | 0.07 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 52.50 | 1.40 | 2.15 | 1.78 | 2.09 | +0.94 | +81.74% | 0.03 | 330 | 897 | 1.01 | -0.46 | 0.08 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 53.00 | 2.10 | 2.45 | 2.28 | 2.10 | +0.83 | +65.36% | 0.04 | 12 | 5 | 1.15 | -0.50 | 0.08 | -0.33 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 54.00 | 2.15 | 3.30 | 2.73 | 2.17 | +0.62 | +40.00% | 0.05 | 3 | 11 | 1.06 | -0.57 | 0.08 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 55.00 | 2.50 | 4.10 | 3.30 | 3.00 | +0.95 | +46.35% | 0.06 | 47 | 654 | 0.99 | -0.64 | 0.07 | -0.31 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 56.00 | 3.70 | 5.10 | 4.40 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | -0.71 | 0.07 | -0.29 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 57.00 | 3.10 | 6.10 | 4.60 | 4.10 | +1.35 | +49.10% | 0.08 | 2 | 44 | 1.84 | -0.76 | 0.06 | -0.27 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 57.50 | 4.50 | 6.70 | 5.60 | 3.81 | +0.44 | +13.06% | 0.10 | 7 | 173 | 1.98 | -0.79 | 0.05 | -0.25 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 58.00 | 4.60 | 7.30 | 5.95 | 5.00 | +1.55 | +44.93% | 0.10 | 5 | 61 | 2.12 | -0.81 | 0.05 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 59.00 | 4.60 | 7.50 | 6.05 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.79 | -0.86 | 0.04 | -0.20 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 60.00 | 5.50 | 8.60 | 7.05 | 6.60 | +2.75 | +71.43% | 0.12 | 18 | 350 | 2.00 | -0.87 | 0.04 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 61.00 | 6.40 | 9.50 | 7.95 | 6.92 | +1.50 | +27.68% | 0.13 | 5 | 51 | 2.06 | -0.91 | 0.03 | -0.15 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 62.00 | 7.30 | 10.40 | 8.85 | 8.70 | +2.95 | +51.31% | 0.14 | 102 | 25 | 2.12 | -0.93 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 62.50 | 8.40 | 10.70 | 9.55 | 8.40 | +2.11 | +33.55% | 0.15 | 1 | 185 | 2.04 | -0.94 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 63.00 | 8.20 | 11.30 | 9.75 | 8.50 | +2.05 | +31.79% | 0.15 | 10 | 65 | 2.17 | -0.94 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 64.00 | 9.40 | 12.40 | 10.90 | 7.97 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.35 | -0.96 | 0.01 | -0.08 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 65.00 | 10.60 | 13.30 | 11.95 | 10.75 | +1.75 | +19.45% | 0.18 | 57 | 325 | 2.39 | -0.97 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 66.00 | 11.10 | 14.20 | 12.65 | 8.47 | 0.00 | 0.00% | 0.19 | 0 | 34 | 2.42 | -0.98 | 0.01 | -0.05 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 67.00 | 12.10 | 15.30 | 13.70 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 106 | 2.60 | -0.98 | 0.01 | -0.04 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 67.50 | 12.60 | 15.70 | 14.15 | 8.93 | 0.00 | 0.00% | 0.21 | 0 | 182 | 2.57 | -0.99 | 0.01 | -0.02 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 68.00 | 13.10 | 16.30 | 14.70 | 14.71 | +4.88 | +49.65% | 0.22 | 30 | 54 | 2.70 | -0.99 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 69.00 | 14.10 | 17.20 | 15.65 | 15.38 | +4.38 | +39.82% | 0.23 | 8 | 46 | 2.72 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 70.00 | 15.00 | 18.80 | 16.90 | 16.70 | +3.30 | +24.63% | 0.24 | 13 | 279 | 3.27 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 71.00 | 16.10 | 19.10 | 17.60 | 12.51 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.81 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 72.00 | 17.10 | 20.10 | 18.60 | 13.40 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.90 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 72.50 | 17.50 | 20.60 | 19.05 | 13.80 | 0.00 | 0.00% | 0.26 | 0 | 260 | 2.95 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 73.00 | 18.00 | 21.20 | 19.60 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 51 | 3.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 74.00 | 19.10 | 22.00 | 20.55 | 16.19 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 75.00 | 20.00 | 23.20 | 21.60 | 21.14 | +2.64 | +14.27% | 0.29 | 2 | 173 | 3.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 76.00 | 21.10 | 24.80 | 22.95 | 14.03 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.82 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 77.00 | 22.10 | 25.10 | 23.60 | 13.50 | 0.00 | 0.00% | 0.31 | 0 | 140 | 3.31 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:57 PM EST |
| 77.50 | 22.50 | 25.80 | 24.15 | 23.10 | +3.05 | +15.22% | 0.31 | 1 | 144 | 3.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 78.00 | 23.10 | 26.00 | 24.55 | 18.90 | 0.00 | 0.00% | 0.31 | 0 | 13 | 3.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 79.00 | 24.10 | 27.20 | 25.65 | 22.50 | 0.00 | 0.00% | 0.32 | 0 | 31 | 3.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 80.00 | 25.00 | 28.30 | 26.65 | 23.30 | 0.00 | 0.00% | 0.33 | 0 | 134 | 3.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 81.00 | 26.00 | 29.70 | 27.85 | 26.57 | +7.17 | +36.96% | 0.34 | 30 | 82 | 4.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 82.50 | 27.50 | 30.50 | 29.00 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 85.00 | 29.90 | 33.10 | 31.50 | 12.00 | 0.00 | 0.00% | 0.37 | 0 | 41 | 3.89 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:57 PM EST |
| 90.00 | 35.00 | 38.80 | 36.90 | 18.63 | 0.00 | 0.00% | 0.41 | 0 | 7 | 4.87 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 95.00 | 40.00 | 42.90 | 41.45 | 40.28 | +17.31 | +75.36% | 0.44 | 1 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 100.00 | 45.00 | 48.10 | 46.55 | 25.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:57 PM EST |
| 105.00 | 50.00 | 53.10 | 51.55 | 29.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:57 PM EST |
| 109.00 | 54.00 | 57.40 | 55.70 | % | 0.51 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 110.00 | 55.00 | 58.00 | 56.50 | % | 0.51 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 115.00 | 60.00 | 63.50 | 61.75 | % | 0.54 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |