Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $16.87 as of 10/30/2025 9:43:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.65 | 13.05 | 11.85 | 12.68 | -0.22 | -1.71% | 2.37 | 1 | 1 | 9.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 7.00 | 8.50 | 12.00 | 10.25 | 11.50 | 0.00 | 0.00% | 1.46 | 0 | 3 | 9.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 7.50 | 8.05 | 11.50 | 9.78 | % | 1.30 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 8.00 | 7.50 | 11.05 | 9.28 | 11.09 | 0.00 | 0.00% | 1.16 | 0 | 3 | 8.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:49 PM EST |
| 8.50 | 7.05 | 10.55 | 8.80 | % | 1.04 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 9.00 | 6.55 | 10.05 | 8.30 | 10.40 | 0.00 | 0.00% | 0.92 | 0 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:49 PM EST |
| 9.50 | 6.05 | 9.55 | 7.80 | % | 0.82 | 0 | 0 | 6.86 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 10.00 | 5.55 | 9.05 | 7.30 | 7.95 | 0.00 | 0.00% | 0.73 | 0 | 23 | 6.45 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 10.50 | 5.05 | 8.55 | 6.80 | % | 0.65 | 0 | 0 | 6.14 | 0.98 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 11.00 | 5.90 | 7.30 | 6.60 | 7.04 | 0.00 | 0.00% | 0.60 | 0 | 63 | 4.51 | 0.97 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 11.50 | 4.45 | 6.85 | 5.65 | 6.00 | -1.15 | -16.09% | 0.49 | 6 | 46 | 4.29 | 0.96 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 12.00 | 3.80 | 6.75 | 5.28 | 5.60 | -0.80 | -12.50% | 0.44 | 7 | 11 | 4.58 | 0.94 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 12.50 | 4.25 | 5.65 | 4.95 | 5.10 | -2.30 | -31.09% | 0.40 | 1 | 28 | 3.43 | 0.92 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 13.00 | 4.10 | 5.45 | 4.78 | 4.82 | -0.72 | -13.00% | 0.37 | 60 | 87 | 2.49 | 0.89 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 13.50 | 2.95 | 5.05 | 4.00 | 4.63 | 0.00 | 0.00% | 0.30 | 0 | 122 | 3.69 | 0.86 | 0.06 | -0.06 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 14.00 | 3.30 | 3.95 | 3.63 | 3.50 | -0.55 | -13.58% | 0.26 | 28 | 328 | 1.96 | 0.82 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 14.50 | 2.88 | 3.70 | 3.29 | 3.20 | -0.55 | -14.67% | 0.23 | 150 | 270 | 1.97 | 0.78 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 15.00 | 1.89 | 3.60 | 2.75 | 3.15 | -0.41 | -11.52% | 0.18 | 36 | 173 | 2.70 | 0.73 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 15.50 | 1.90 | 2.46 | 2.18 | 2.37 | -0.76 | -24.29% | 0.14 | 2 | 171 | 1.41 | 0.69 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 16.00 | 1.96 | 2.13 | 2.05 | 2.01 | -0.87 | -30.21% | 0.13 | 59 | 543 | 1.58 | 0.64 | 0.09 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 16.50 | 1.75 | 1.87 | 1.81 | 1.80 | -0.75 | -29.42% | 0.11 | 209 | 290 | 1.59 | 0.59 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 17.00 | 1.50 | 1.57 | 1.54 | 1.55 | -0.71 | -31.42% | 0.09 | 1,361 | 805 | 1.58 | 0.54 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 17.50 | 1.29 | 1.42 | 1.36 | 1.35 | -0.71 | -34.47% | 0.08 | 829 | 1,094 | 1.60 | 0.49 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 18.00 | 1.11 | 1.20 | 1.16 | 1.12 | -0.63 | -36.00% | 0.06 | 35,736 | 5,002 | 1.59 | 0.45 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 18.50 | 0.94 | 1.05 | 1.00 | 0.97 | -0.64 | -39.76% | 0.05 | 31,286 | 1,828 | 1.57 | 0.40 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 19.00 | 0.80 | 0.91 | 0.86 | 0.84 | -0.56 | -40.00% | 0.05 | 1,299 | 2,548 | 1.58 | 0.36 | 0.09 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 19.50 | 0.70 | 0.74 | 0.72 | 0.74 | -0.50 | -40.33% | 0.04 | 1,486 | 912 | 1.59 | 0.32 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 20.00 | 0.58 | 0.68 | 0.63 | 0.62 | -0.45 | -42.06% | 0.03 | 1,536 | 4,668 | 1.60 | 0.28 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 20.50 | 0.50 | 0.59 | 0.55 | 0.55 | -0.32 | -36.79% | 0.03 | 138 | 1,891 | 1.61 | 0.25 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 21.00 | 0.42 | 0.56 | 0.49 | 0.45 | -0.31 | -40.79% | 0.02 | 354 | 2,102 | 1.62 | 0.22 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 21.50 | 0.33 | 0.45 | 0.39 | 0.39 | -0.28 | -41.80% | 0.02 | 30 | 1,263 | 1.63 | 0.19 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 22.00 | 0.30 | 0.58 | 0.44 | 0.33 | -0.27 | -45.00% | 0.02 | 137 | 2,632 | 1.66 | 0.17 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 22.50 | 0.29 | 0.44 | 0.37 | 0.30 | -0.25 | -45.46% | 0.02 | 152 | 809 | 1.77 | 0.15 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 23.00 | 0.27 | 0.34 | 0.31 | 0.24 | -0.24 | -50.00% | 0.01 | 347 | 1,559 | 1.76 | 0.13 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 23.50 | 0.18 | 0.51 | 0.35 | 0.24 | -0.21 | -46.67% | 0.01 | 6 | 250 | 1.73 | 0.11 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.15 | -40.55% | 0.01 | 84 | 1,867 | 1.77 | 0.10 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 24.50 | 0.01 | 0.26 | 0.14 | 0.21 | -0.13 | -38.24% | 0.01 | 1 | 3 | 1.49 | 0.08 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 25.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.13 | -43.34% | 0.01 | 1,915 | 2,079 | 1.78 | 0.07 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 3.43 | 0.06 | 0.03 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 26.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.11 | -45.84% | 0.01 | 1,057 | 965 | 1.82 | 0.05 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.04 | 0.02 | -0.02 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 27.00 | 0.11 | 0.18 | 0.15 | 0.10 | -0.35 | -77.78% | 0.01 | 22 | 415 | 1.97 | 0.04 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 3.61 | 0.03 | 0.02 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 28.00 | 0.04 | 0.43 | 0.24 | 0.10 | -0.02 | -16.67% | 0.01 | 37 | 160 | 2.18 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.72 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.71 | 0.36 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 103 | 3.27 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.51 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 21 | 1,757 | 2.18 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 5.25 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 391 | 3.47 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 5.37 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.88 | 0.44 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.88 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.18 | 1.09 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.02 | 1.80 | 0.91 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 47 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 161 | 2.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 2.16 | 1.08 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,980 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 1.17 | 0.59 | 0.05 | % | 0.06 | 1 | 0 | 5.08 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 237 | 2.80 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.88 | 0.44 | 0.05 | % | 0.04 | 1 | 0 | 3.93 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 11.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 32 | 282 | 1.79 | -0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 11.50 | 0.05 | 0.13 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.66 | -0.04 | 0.02 | -0.02 | 10/23/2025 | 10/30/2025 3:59:49 PM EST |
| 12.00 | 0.11 | 0.20 | 0.16 | 0.13 | +0.04 | +44.45% | 0.01 | 230 | 934 | 1.73 | -0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 12.50 | 0.16 | 0.24 | 0.20 | 0.16 | +0.06 | +60.00% | 0.02 | 40 | 943 | 1.69 | -0.08 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.11 | +73.34% | 0.02 | 35,236 | 693 | 1.68 | -0.11 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 13.50 | 0.28 | 0.39 | 0.34 | 0.33 | +0.09 | +37.50% | 0.03 | 81 | 249 | 1.61 | -0.14 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 14.00 | 0.41 | 0.48 | 0.45 | 0.45 | +0.12 | +36.37% | 0.03 | 847 | 1,249 | 1.61 | -0.18 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 14.50 | 0.53 | 0.62 | 0.58 | 0.56 | +0.21 | +60.00% | 0.04 | 302 | 974 | 1.60 | -0.22 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 15.00 | 0.72 | 0.78 | 0.75 | 0.75 | +0.29 | +63.05% | 0.05 | 665 | 4,170 | 1.62 | -0.27 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 15.50 | 0.87 | 0.96 | 0.92 | 0.91 | +0.30 | +49.18% | 0.06 | 309 | 851 | 1.59 | -0.31 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 16.00 | 1.11 | 1.20 | 1.16 | 1.13 | +0.39 | +52.71% | 0.07 | 67,787 | 2,326 | 1.60 | -0.36 | 0.09 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 16.50 | 1.31 | 1.41 | 1.36 | 1.39 | +0.47 | +51.09% | 0.08 | 947 | 1,189 | 1.58 | -0.41 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 17.00 | 1.58 | 1.68 | 1.63 | 1.66 | +0.47 | +39.50% | 0.10 | 441 | 1,460 | 1.59 | -0.46 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 17.50 | 1.86 | 2.39 | 2.13 | 1.93 | +0.55 | +39.86% | 0.12 | 514 | 1,245 | 1.79 | -0.51 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 18.00 | 2.17 | 2.30 | 2.24 | 2.18 | +0.55 | +33.75% | 0.12 | 340 | 1,244 | 1.59 | -0.55 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 18.50 | 2.46 | 3.15 | 2.81 | 2.50 | +0.57 | +29.54% | 0.15 | 546 | 1,343 | 1.83 | -0.60 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 19.00 | 2.86 | 3.05 | 2.96 | 2.74 | +0.31 | +12.76% | 0.16 | 1,516 | 1,869 | 1.62 | -0.64 | 0.09 | -0.10 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 19.50 | 3.30 | 3.40 | 3.35 | 3.20 | +0.54 | +20.31% | 0.17 | 114 | 335 | 1.65 | -0.68 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 20.00 | 3.55 | 4.00 | 3.78 | 3.70 | +0.57 | +18.22% | 0.19 | 26 | 593 | 1.69 | -0.72 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 20.50 | 3.45 | 4.25 | 3.85 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 74 | 1.79 | -0.75 | 0.08 | -0.08 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 21.00 | 3.80 | 5.25 | 4.53 | 4.50 | +0.67 | +17.50% | 0.22 | 18 | 152 | 2.47 | -0.78 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 21.50 | 4.20 | 5.80 | 5.00 | 4.50 | +0.31 | +7.40% | 0.23 | 2 | 35 | 2.65 | -0.81 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 22.00 | 4.90 | 5.80 | 5.35 | 4.18 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.18 | -0.83 | 0.06 | -0.07 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 22.50 | 5.00 | 6.55 | 5.78 | 5.39 | -0.13 | -2.36% | 0.26 | 1 | 85 | 2.58 | -0.85 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 23.00 | 5.00 | 7.00 | 6.00 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 31 | 2.62 | -0.87 | 0.05 | -0.05 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 23.50 | 5.40 | 7.20 | 6.30 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 143 | 2.33 | -0.89 | 0.05 | -0.05 | 10/24/2025 | 10/30/2025 3:59:49 PM EST |
| 24.00 | 6.05 | 8.45 | 7.25 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.33 | -0.90 | 0.04 | -0.04 | 10/17/2025 | 10/30/2025 3:59:49 PM EST |
| 24.50 | 6.30 | 9.05 | 7.68 | % | 0.31 | 0 | 0 | 3.54 | -0.92 | 0.04 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 25.00 | 6.95 | 9.30 | 8.13 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 33 | 3.35 | -0.93 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 25.50 | 6.65 | 9.75 | 8.20 | % | 0.32 | 0 | 0 | 3.37 | -0.94 | 0.03 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 26.00 | 7.10 | 10.35 | 8.73 | 8.79 | % | 0.34 | 1 | 0 | 3.58 | -0.95 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 26.50 | 7.60 | 10.80 | 9.20 | % | 0.35 | 0 | 0 | 3.60 | -0.96 | 0.02 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 27.00 | 8.10 | 11.80 | 9.95 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 4.24 | -0.96 | 0.02 | -0.02 | 10/14/2025 | 10/30/2025 3:59:49 PM EST |
| 27.50 | 8.60 | 11.75 | 10.18 | % | 0.37 | 0 | 0 | 3.69 | -0.97 | 0.02 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 28.00 | 9.85 | 12.40 | 11.13 | 10.16 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.95 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 28.50 | 10.45 | 13.00 | 11.73 | % | 0.41 | 0 | 0 | 4.13 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 29.00 | 10.65 | 13.95 | 12.30 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 20 | 4.71 | -0.98 | 0.01 | -0.01 | 10/23/2025 | 10/30/2025 3:59:49 PM EST |
| 29.50 | 11.15 | 14.60 | 12.88 | % | 0.44 | 0 | 0 | 4.95 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 30.00 | 11.65 | 14.35 | 13.00 | % | 0.43 | 0 | 0 | 4.16 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 30.50 | 12.15 | 15.35 | 13.75 | % | 0.45 | 0 | 0 | 4.81 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 31.00 | 12.65 | 15.40 | 14.03 | 12.55 | 0.00 | 0.00% | 0.45 | 0 | 70 | 4.35 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/30/2025 3:59:49 PM EST |
| 31.50 | 13.10 | 16.55 | 14.83 | % | 0.47 | 0 | 0 | 5.17 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 32.00 | 13.60 | 17.05 | 15.33 | 13.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.23 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:49 PM EST |
| 32.50 | 14.10 | 17.55 | 15.83 | % | 0.49 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 33.00 | 14.60 | 18.05 | 16.33 | % | 0.49 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 33.50 | 15.10 | 18.40 | 16.75 | % | 0.50 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 34.00 | 15.60 | 19.05 | 17.33 | 15.60 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 34.50 | 16.10 | 19.55 | 17.83 | % | 0.52 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 35.00 | 16.60 | 19.95 | 18.28 | 16.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:49 PM EST |
| 35.50 | 17.10 | 19.85 | 18.48 | % | 0.52 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 36.00 | 17.60 | 21.05 | 19.33 | % | 0.54 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 36.50 | 18.10 | 21.55 | 19.83 | % | 0.54 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST |