Options Chain for TEMPUS AI INC CL A (TEM) - $86.27 as of 10/30/2025 9:49:10 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 | 40.00 | 43.40 | 41.70 | 44.72 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 50.00 | 35.60 | 37.60 | 36.60 | 36.25 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:04 PM EST |
| 55.00 | 30.10 | 32.60 | 31.35 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 25.10 | 28.50 | 26.80 | 29.66 | -0.34 | -1.14% | 0.45 | 1 | 4 | 2.39 | 0.98 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 61.00 | 24.70 | 27.50 | 26.10 | % | 0.43 | 0 | 0 | 2.31 | 0.98 | 0.00 | -0.08 | 10/30/2025 4:00:04 PM EST | |||
| 62.00 | 23.20 | 26.50 | 24.85 | % | 0.40 | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.09 | 10/30/2025 4:00:04 PM EST | |||
| 63.00 | 22.20 | 25.60 | 23.90 | % | 0.38 | 0 | 0 | 2.19 | 0.97 | 0.00 | -0.09 | 10/30/2025 4:00:04 PM EST | |||
| 64.00 | 21.50 | 24.60 | 23.05 | 22.84 | % | 0.36 | 3 | 0 | 2.11 | 0.97 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 65.00 | 20.30 | 23.60 | 21.95 | 22.23 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.03 | 0.95 | 0.01 | -0.13 | 10/23/2025 | 10/30/2025 4:00:04 PM EST |
| 66.00 | 19.90 | 22.70 | 21.30 | % | 0.32 | 0 | 0 | 1.99 | 0.95 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 67.00 | 18.30 | 21.80 | 20.05 | 22.91 | % | 0.30 | 1 | 0 | 1.95 | 0.94 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 68.00 | 18.00 | 20.10 | 19.05 | 23.48 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.63 | 0.92 | 0.01 | -0.17 | 10/24/2025 | 10/30/2025 4:00:04 PM EST |
| 69.00 | 17.10 | 19.50 | 18.30 | % | 0.27 | 0 | 0 | 1.70 | 0.92 | 0.01 | -0.18 | 10/30/2025 4:00:04 PM EST | |||
| 70.00 | 15.60 | 19.00 | 17.30 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.78 | 0.90 | 0.01 | -0.20 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 71.00 | 14.70 | 17.50 | 16.10 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.55 | 0.89 | 0.01 | -0.21 | 10/20/2025 | 10/30/2025 4:00:04 PM EST |
| 72.00 | 14.40 | 16.70 | 15.55 | % | 0.22 | 0 | 0 | 1.54 | 0.88 | 0.01 | -0.23 | 10/30/2025 4:00:04 PM EST | |||
| 73.00 | 13.50 | 16.10 | 14.80 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.58 | 0.86 | 0.01 | -0.24 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 74.00 | 12.70 | 14.90 | 13.80 | 9.93 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | 0.84 | 0.02 | -0.26 | 9/25/2025 | 10/30/2025 4:00:04 PM EST |
| 75.00 | 11.90 | 14.50 | 13.20 | 15.48 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.11 | 0.82 | 0.02 | -0.27 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 76.00 | 11.10 | 13.30 | 12.20 | 14.59 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.07 | 0.81 | 0.02 | -0.29 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 77.00 | 10.30 | 12.90 | 11.60 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.11 | 0.78 | 0.02 | -0.30 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 78.00 | 9.60 | 11.80 | 10.70 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.08 | 0.76 | 0.02 | -0.31 | 10/16/2025 | 10/30/2025 4:00:04 PM EST |
| 79.00 | 8.90 | 10.50 | 9.70 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.02 | 0.74 | 0.02 | -0.32 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 80.00 | 8.90 | 9.80 | 9.35 | 9.35 | -1.90 | -16.89% | 0.12 | 4 | 34 | 1.10 | 0.72 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 81.00 | 8.20 | 9.10 | 8.65 | 9.30 | -1.90 | -16.97% | 0.11 | 4 | 43 | 1.09 | 0.69 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 82.00 | 7.60 | 8.50 | 8.05 | 7.78 | -1.34 | -14.70% | 0.10 | 6 | 527 | 1.09 | 0.66 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 83.00 | 7.00 | 7.90 | 7.45 | 8.70 | -1.05 | -10.77% | 0.09 | 3 | 12 | 1.09 | 0.64 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 84.00 | 6.50 | 7.30 | 6.90 | 8.43 | -1.42 | -14.42% | 0.08 | 3 | 42 | 1.09 | 0.61 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 85.00 | 6.00 | 7.20 | 6.60 | 6.40 | -0.80 | -11.12% | 0.08 | 6 | 74 | 1.13 | 0.58 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 86.00 | 5.60 | 6.20 | 5.90 | 7.57 | -0.73 | -8.80% | 0.07 | 10 | 38 | 1.09 | 0.55 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 87.00 | 5.00 | 5.70 | 5.35 | 5.70 | -1.75 | -23.49% | 0.06 | 9 | 52 | 1.08 | 0.52 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 88.00 | 4.70 | 5.40 | 5.05 | 5.10 | -1.19 | -18.92% | 0.06 | 7 | 114 | 1.11 | 0.49 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 4.30 | 5.00 | 4.65 | 4.57 | -1.24 | -21.35% | 0.05 | 60 | 307 | 1.11 | 0.47 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 90.00 | 3.90 | 4.60 | 4.25 | 4.12 | -1.68 | -28.97% | 0.05 | 206 | 466 | 1.11 | 0.44 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 3.50 | 4.00 | 3.75 | 3.75 | -1.29 | -25.60% | 0.04 | 236 | 529 | 1.08 | 0.41 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 3.30 | 3.70 | 3.50 | 3.40 | -1.60 | -32.00% | 0.04 | 63 | 693 | 1.10 | 0.39 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 2.95 | 3.40 | 3.18 | 3.20 | -1.10 | -25.59% | 0.03 | 14 | 192 | 1.09 | 0.36 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 2.70 | 3.10 | 2.90 | 2.90 | -1.24 | -29.96% | 0.03 | 74 | 571 | 1.10 | 0.34 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 2.50 | 2.85 | 2.68 | 2.75 | -0.85 | -23.62% | 0.03 | 120 | 550 | 1.11 | 0.31 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 2.25 | 3.10 | 2.68 | 2.37 | -1.12 | -32.10% | 0.03 | 19 | 151 | 1.16 | 0.29 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 1.95 | 2.55 | 2.25 | 3.30 | +0.43 | +14.99% | 0.02 | 4 | 89 | 1.12 | 0.27 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 1.80 | 2.15 | 1.98 | 2.10 | -0.87 | -29.30% | 0.02 | 20 | 59 | 1.11 | 0.26 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 1.65 | 2.50 | 2.08 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.18 | 0.24 | 0.02 | -0.29 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 100.00 | 1.65 | 1.80 | 1.73 | 1.67 | -0.68 | -28.94% | 0.02 | 222 | 709 | 1.14 | 0.22 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 101.00 | 1.35 | 1.75 | 1.55 | 1.48 | -0.62 | -29.53% | 0.02 | 31 | 32 | 1.14 | 0.21 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 102.00 | 1.25 | 2.05 | 1.65 | 1.37 | -0.79 | -36.58% | 0.02 | 8 | 542 | 1.20 | 0.19 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 103.00 | 1.15 | 2.45 | 1.80 | 1.52 | -0.43 | -22.06% | 0.02 | 14 | 21 | 1.28 | 0.18 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 104.00 | 1.05 | 2.00 | 1.53 | 1.13 | -0.67 | -37.23% | 0.01 | 2 | 29 | 1.25 | 0.17 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 105.00 | 1.00 | 1.40 | 1.20 | 1.14 | -0.44 | -27.85% | 0.01 | 73 | 611 | 1.19 | 0.16 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 106.00 | 0.85 | 3.00 | 1.93 | 1.84 | +0.29 | +18.71% | 0.02 | 1 | 12 | 1.42 | 0.14 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 107.00 | 0.80 | 1.20 | 1.00 | 1.05 | -0.32 | -23.36% | 0.01 | 9 | 45 | 1.20 | 0.13 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 108.00 | 0.70 | 1.55 | 1.13 | 1.35 | +0.25 | +22.73% | 0.01 | 2 | 4 | 1.27 | 0.13 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 109.00 | 0.60 | 2.35 | 1.48 | 1.11 | -0.89 | -44.50% | 0.01 | 2 | 7 | 1.40 | 0.11 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 110.00 | 0.60 | 1.10 | 0.85 | 0.69 | -0.41 | -37.28% | 0.01 | 30 | 318 | 1.25 | 0.11 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 111.00 | 0.50 | 1.25 | 0.88 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.11 | 0.01 | -0.19 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 112.00 | 0.40 | 1.95 | 1.18 | 0.85 | -0.85 | -50.00% | 0.01 | 2 | 2 | 1.40 | 0.09 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 2.10 | 1.05 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.77 | 0.07 | 0.01 | -0.13 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 114.00 | 0.40 | 1.85 | 1.13 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.07 | 0.01 | -0.14 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.75 | +0.25 | +50.00% | 0.01 | 16 | 124 | 1.29 | 0.07 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 116.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.15 | +27.28% | 0.00 | 1 | 8 | 1.29 | 0.07 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 117.00 | 0.30 | 1.75 | 1.03 | % | 0.01 | 0 | 0 | 1.49 | 0.06 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 118.00 | 0.25 | 1.60 | 0.93 | 0.65 | % | 0.01 | 1 | 0 | 1.47 | 0.06 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 119.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 1.41 | 0.06 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.10 | 0.55 | 0.33 | 0.53 | -0.02 | -3.64% | 0.00 | 7 | 25 | 1.23 | 0.06 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 121.00 | 0.05 | 0.90 | 0.48 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 12 | 1.29 | 0.06 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 122.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.15 | 0.03 | 0.00 | -0.07 | 10/30/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.14 | 0.02 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.20 | 0.01 | 0.00 | -0.04 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.01 | 0.01 | 0.00 | -0.03 | 10/24/2025 | 10/30/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.35 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/30/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.62 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 7 | 2.20 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 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 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 7 | 2.15 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.33 | -67.35% | 0.00 | 19 | 79 | 1.27 | -0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.08 | 10/30/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.11 | -0.02 | 0.00 | -0.09 | 10/30/2025 4:00:04 PM EST | |||
| 63.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.17 | -0.03 | 0.00 | -0.09 | 10/30/2025 4:00:04 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.17 | -0.03 | 0.00 | -0.10 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 11 | 352 | 1.20 | -0.05 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.98 | -0.05 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.95 | -0.06 | 0.01 | -0.14 | 10/30/2025 4:00:04 PM EST | |||
| 68.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 9 | 111 | 1.00 | -0.08 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 69.00 | 0.35 | 1.05 | 0.70 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 98 | 1.20 | -0.08 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 70.00 | 0.25 | 0.80 | 0.53 | 0.67 | +0.17 | +34.00% | 0.01 | 22 | 248 | 1.06 | -0.10 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 71.00 | 0.60 | 0.95 | 0.78 | 0.72 | +0.07 | +10.77% | 0.01 | 2 | 82 | 1.14 | -0.11 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 72.00 | 0.70 | 1.10 | 0.90 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.13 | -0.12 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 73.00 | 0.95 | 1.20 | 1.08 | 0.90 | +0.02 | +2.28% | 0.01 | 8 | 58 | 1.13 | -0.14 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 74.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.20 | +20.00% | 0.02 | 65 | 204 | 1.11 | -0.16 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 75.00 | 1.15 | 1.45 | 1.30 | 1.41 | +0.21 | +17.50% | 0.02 | 315 | 2,799 | 1.11 | -0.18 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 76.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.50 | +45.46% | 0.02 | 2 | 83 | 1.10 | -0.19 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 77.00 | 1.60 | 2.05 | 1.83 | 1.83 | +0.38 | +26.21% | 0.02 | 14 | 297 | 1.10 | -0.22 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 78.00 | 2.00 | 2.30 | 2.15 | 2.10 | +0.75 | +55.56% | 0.03 | 137 | 245 | 1.11 | -0.24 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 79.00 | 2.15 | 2.65 | 2.40 | 2.45 | +0.50 | +25.65% | 0.03 | 13 | 289 | 1.10 | -0.26 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 80.00 | 2.50 | 2.90 | 2.70 | 2.80 | +0.55 | +24.45% | 0.03 | 81 | 670 | 1.09 | -0.28 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 81.00 | 2.85 | 3.30 | 3.08 | 3.02 | +0.42 | +16.16% | 0.04 | 20 | 299 | 1.10 | -0.31 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 82.00 | 3.20 | 3.70 | 3.45 | 2.98 | -0.17 | -5.40% | 0.04 | 18 | 137 | 1.10 | -0.34 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 83.00 | 3.70 | 4.10 | 3.90 | 3.60 | +0.35 | +10.77% | 0.05 | 57 | 171 | 1.10 | -0.36 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 84.00 | 4.10 | 4.50 | 4.30 | 3.50 | -1.00 | -22.23% | 0.05 | 28 | 63 | 1.09 | -0.39 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 85.00 | 4.60 | 5.00 | 4.80 | 4.90 | +0.86 | +21.29% | 0.06 | 202 | 501 | 1.10 | -0.42 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 86.00 | 5.10 | 5.60 | 5.35 | 5.30 | +1.37 | +34.86% | 0.06 | 32 | 59 | 1.11 | -0.45 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 87.00 | 5.40 | 6.20 | 5.80 | 5.50 | +0.38 | +7.43% | 0.07 | 182 | 66 | 1.09 | -0.48 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 88.00 | 6.00 | 6.80 | 6.40 | 6.50 | +0.70 | +12.07% | 0.07 | 231 | 224 | 1.10 | -0.51 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 6.60 | 7.50 | 7.05 | 5.80 | -0.10 | -1.70% | 0.08 | 28 | 104 | 1.12 | -0.53 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 90.00 | 7.20 | 8.20 | 7.70 | 7.77 | +1.33 | +20.66% | 0.09 | 175 | 190 | 1.12 | -0.56 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 7.80 | 8.80 | 8.30 | 5.94 | -1.46 | -19.73% | 0.09 | 45 | 130 | 1.12 | -0.59 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 8.40 | 9.40 | 8.90 | 9.20 | +1.06 | +13.03% | 0.10 | 17 | 59 | 1.10 | -0.61 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 9.10 | 10.20 | 9.65 | 7.90 | -0.27 | -3.31% | 0.10 | 29 | 37 | 1.12 | -0.64 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 9.80 | 10.80 | 10.30 | 10.54 | +3.54 | +50.58% | 0.11 | 10 | 15 | 1.10 | -0.66 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 9.20 | 12.80 | 11.00 | 9.56 | -0.26 | -2.65% | 0.12 | 37 | 62 | 1.06 | -0.69 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 10.50 | 13.50 | 12.00 | 9.95 | -1.05 | -9.55% | 0.12 | 6 | 17 | 1.13 | -0.71 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 10.80 | 14.40 | 12.60 | 12.21 | +1.91 | +18.55% | 0.13 | 11 | 8 | 1.03 | -0.73 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 12.40 | 14.30 | 13.35 | 11.93 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.08 | -0.74 | 0.02 | -0.30 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 13.10 | 15.70 | 14.40 | 17.49 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.12 | -0.76 | 0.02 | -0.29 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 100.00 | 13.80 | 16.70 | 15.25 | 13.51 | -1.11 | -7.60% | 0.15 | 13 | 99 | 1.08 | -0.78 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 101.00 | 14.70 | 17.10 | 15.90 | 13.77 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.43 | -0.79 | 0.02 | -0.27 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 102.00 | 15.50 | 18.00 | 16.75 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -0.81 | 0.02 | -0.26 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 103.00 | 16.40 | 18.70 | 17.55 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.43 | -0.82 | 0.02 | -0.25 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 104.00 | 17.30 | 19.80 | 18.55 | 20.06 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.50 | -0.83 | 0.02 | -0.24 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 105.00 | 18.20 | 20.40 | 19.30 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.44 | -0.84 | 0.02 | -0.24 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 106.00 | 19.10 | 21.40 | 20.25 | % | 0.19 | 0 | 0 | 1.48 | -0.86 | 0.01 | -0.21 | 10/30/2025 4:00:04 PM EST | |||
| 107.00 | 20.10 | 22.50 | 21.30 | % | 0.20 | 0 | 0 | 1.55 | -0.87 | 0.01 | -0.21 | 10/30/2025 4:00:04 PM EST | |||
| 108.00 | 21.00 | 23.30 | 22.15 | % | 0.21 | 0 | 0 | 1.53 | -0.87 | 0.01 | -0.21 | 10/30/2025 4:00:04 PM EST | |||
| 109.00 | 21.90 | 24.00 | 22.95 | % | 0.21 | 0 | 0 | 1.48 | -0.89 | 0.01 | -0.19 | 10/30/2025 4:00:04 PM EST | |||
| 110.00 | 22.90 | 24.90 | 23.90 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.49 | -0.89 | 0.01 | -0.19 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 111.00 | 23.30 | 26.40 | 24.85 | % | 0.22 | 0 | 0 | 1.68 | -0.89 | 0.01 | -0.19 | 10/30/2025 4:00:04 PM EST | |||
| 112.00 | 24.30 | 26.80 | 25.55 | % | 0.23 | 0 | 0 | 1.52 | -0.91 | 0.01 | -0.17 | 10/30/2025 4:00:04 PM EST | |||
| 113.00 | 25.20 | 27.80 | 26.50 | % | 0.23 | 0 | 0 | 1.56 | -0.93 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 114.00 | 26.70 | 29.00 | 27.85 | % | 0.24 | 0 | 0 | 1.66 | -0.93 | 0.01 | -0.14 | 10/30/2025 4:00:04 PM EST | |||
| 115.00 | 27.70 | 29.70 | 28.70 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.59 | -0.93 | 0.01 | -0.14 | 10/3/2025 | 10/30/2025 4:00:04 PM EST |
| 116.00 | 28.60 | 31.50 | 30.05 | % | 0.26 | 0 | 0 | 1.89 | -0.93 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 117.00 | 29.60 | 31.90 | 30.75 | % | 0.26 | 0 | 0 | 1.73 | -0.94 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 118.00 | 30.00 | 33.40 | 31.70 | % | 0.27 | 0 | 0 | 1.93 | -0.94 | 0.01 | -0.12 | 10/30/2025 4:00:04 PM EST | |||
| 119.00 | 31.60 | 34.10 | 32.85 | % | 0.28 | 0 | 0 | 1.87 | -0.94 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 120.00 | 32.10 | 35.20 | 33.65 | 31.45 | -2.57 | -7.56% | 0.28 | 2 | 3 | 1.96 | -0.94 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 121.00 | 32.90 | 36.40 | 34.65 | % | 0.29 | 0 | 0 | 2.03 | -0.94 | 0.01 | -0.13 | 10/30/2025 4:00:04 PM EST | |||
| 122.00 | 33.90 | 36.80 | 35.35 | % | 0.29 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.07 | 10/30/2025 4:00:04 PM EST | |||
| 125.00 | 36.90 | 40.00 | 38.45 | 33.78 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.02 | -0.98 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 130.00 | 41.80 | 45.10 | 43.45 | % | 0.33 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.04 | 10/30/2025 4:00:04 PM EST | |||
| 135.00 | 46.70 | 50.00 | 48.35 | % | 0.36 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:04 PM EST | |||
| 140.00 | 51.70 | 55.20 | 53.45 | % | 0.38 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:04 PM EST | |||
| 145.00 | 57.00 | 60.20 | 58.60 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:04 PM EST | |||
| 150.00 | 61.70 | 65.00 | 63.35 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:04 PM EST |