Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $94.98 as of 12/15/2025 3:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.80 | 50.60 | 49.70 | 55.73 | +2.03 | +3.78% | 1.24 | 5 | 43 | 5.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 42.70 | 46.50 | 44.60 | 50.20 | -9.50 | -15.92% | 0.99 | 17 | 34 | 5.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 39.50 | 40.70 | 40.10 | 45.25 | -2.87 | -5.97% | 0.80 | 14 | 530 | 4.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 33.30 | 36.50 | 34.90 | 40.20 | -3.35 | -7.70% | 0.63 | 15 | 344 | 4.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 27.80 | 30.70 | 29.25 | 35.25 | -3.19 | -8.30% | 0.49 | 23 | 137 | 3.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 23.60 | 25.10 | 24.35 | 25.10 | -9.48 | -27.42% | 0.37 | 21 | 78 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 19.20 | 20.90 | 20.05 | 25.90 | -3.93 | -13.18% | 0.29 | 3 | 1,732 | 2.20 | 0.97 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 16.80 | 19.10 | 17.95 | % | 0.25 | 0 | 0 | 2.12 | 0.95 | 0.01 | -0.15 | 12/15/2025 3:59:59 PM EST | |||
| 73.00 | 15.80 | 18.20 | 17.00 | 21.87 | % | 0.23 | 38 | 0 | 2.07 | 0.93 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 74.00 | 14.90 | 17.30 | 16.10 | 20.97 | -2.83 | -11.90% | 0.22 | 42 | 3 | 2.02 | 0.92 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 14.50 | 16.40 | 15.45 | 15.50 | -5.82 | -27.30% | 0.21 | 17 | 131 | 1.97 | 0.90 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 13.80 | 15.50 | 14.65 | 19.10 | -2.89 | -13.15% | 0.19 | 34 | 13 | 1.41 | 0.89 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 12.20 | 14.70 | 13.45 | 17.99 | -3.01 | -14.34% | 0.17 | 24 | 15 | 1.90 | 0.87 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 11.50 | 13.90 | 12.70 | 39.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.88 | 0.85 | 0.02 | -0.35 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 79.00 | 10.80 | 13.00 | 11.90 | 16.25 | -21.99 | -57.51% | 0.15 | 1 | 0 | 1.27 | 0.83 | 0.02 | -0.38 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 11.00 | 12.30 | 11.65 | 11.32 | -5.68 | -33.42% | 0.15 | 15 | 216 | 1.47 | 0.80 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 10.10 | 11.60 | 10.85 | 11.40 | -7.20 | -38.71% | 0.13 | 7 | 22 | 1.52 | 0.78 | 0.02 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 8.90 | 10.80 | 9.85 | 10.12 | -8.68 | -46.17% | 0.12 | 3 | 19 | 1.45 | 0.75 | 0.02 | -0.48 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 83.00 | 7.50 | 10.10 | 8.80 | 14.15 | -5.75 | -28.90% | 0.11 | 1 | 12 | 1.31 | 0.72 | 0.03 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 7.50 | 9.20 | 8.35 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.40 | 0.70 | 0.03 | -0.54 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 7.50 | 8.60 | 8.05 | 8.06 | -7.14 | -46.98% | 0.09 | 16 | 181 | 1.50 | 0.67 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 6.00 | 8.30 | 7.15 | 12.90 | -3.58 | -21.73% | 0.08 | 1 | 33 | 1.41 | 0.64 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 5.70 | 7.70 | 6.70 | 10.20 | -1.50 | -12.83% | 0.08 | 8 | 90 | 1.44 | 0.61 | 0.03 | -0.60 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 4.70 | 6.60 | 5.65 | 6.27 | -6.33 | -50.24% | 0.06 | 18 | 48 | 1.30 | 0.58 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 89.00 | 5.40 | 6.00 | 5.70 | 5.60 | -6.30 | -52.95% | 0.06 | 26 | 27 | 1.45 | 0.55 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 4.90 | 5.60 | 5.25 | 5.00 | -4.90 | -49.50% | 0.06 | 422 | 1,582 | 1.46 | 0.52 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 4.00 | 5.10 | 4.55 | 4.58 | -18.65 | -80.29% | 0.05 | 21 | 55 | 1.39 | 0.49 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 3.70 | 4.70 | 4.20 | 4.30 | -7.93 | -64.85% | 0.05 | 42 | 62 | 1.41 | 0.46 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 3.00 | 4.60 | 3.80 | 4.15 | -4.35 | -51.18% | 0.04 | 51 | 184 | 1.40 | 0.43 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 94.00 | 3.20 | 3.80 | 3.50 | 3.80 | -4.19 | -52.45% | 0.04 | 147 | 27 | 1.42 | 0.40 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 3.00 | 3.50 | 3.25 | 3.26 | -3.79 | -53.76% | 0.03 | 1,910 | 1,609 | 1.44 | 0.37 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 2.25 | 3.50 | 2.88 | 3.05 | -4.35 | -58.79% | 0.03 | 220 | 27 | 1.42 | 0.35 | 0.03 | -0.60 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.00 | 1.60 | 3.30 | 2.45 | 2.45 | -4.30 | -63.71% | 0.03 | 328 | 65 | 1.37 | 0.32 | 0.03 | -0.59 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 98.00 | 2.05 | 3.40 | 2.73 | 2.55 | -3.45 | -57.50% | 0.03 | 208 | 115 | 1.54 | 0.30 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 99.00 | 1.10 | 3.10 | 2.10 | 2.40 | -3.60 | -60.00% | 0.02 | 80 | 46 | 1.41 | 0.28 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 1.55 | 2.00 | 1.78 | 1.89 | -3.34 | -63.87% | 0.02 | 1,704 | 5,694 | 1.39 | 0.26 | 0.02 | -0.54 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.00 | 1.30 | 2.95 | 2.13 | 1.30 | -3.80 | -74.51% | 0.02 | 205 | 539 | 1.52 | 0.24 | 0.02 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 102.00 | 0.50 | 2.45 | 1.48 | 1.50 | -2.95 | -66.30% | 0.01 | 149 | 42 | 1.37 | 0.22 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 103.00 | 1.05 | 2.35 | 1.70 | 1.50 | -2.80 | -65.12% | 0.02 | 133 | 119 | 1.59 | 0.20 | 0.02 | -0.47 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 0.25 | 1.65 | 0.95 | 1.65 | -2.35 | -58.75% | 0.01 | 70 | 647 | 1.27 | 0.19 | 0.02 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 1.00 | 1.35 | 1.18 | 1.32 | -2.18 | -62.29% | 0.01 | 751 | 4,321 | 1.47 | 0.17 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.00 | 0.80 | 2.05 | 1.43 | 1.10 | -2.00 | -64.52% | 0.01 | 80 | 108 | 1.62 | 0.15 | 0.02 | -0.40 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 107.00 | 0.70 | 2.00 | 1.35 | 1.42 | -1.83 | -56.31% | 0.01 | 81 | 68 | 1.64 | 0.14 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 0.65 | 1.00 | 0.83 | 0.85 | -2.22 | -72.32% | 0.01 | 106 | 120 | 1.47 | 0.13 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 109.00 | 0.60 | 1.10 | 0.85 | 1.10 | -1.65 | -60.00% | 0.01 | 103 | 124 | 1.53 | 0.12 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.65 | 0.80 | 0.73 | 0.75 | -1.75 | -70.00% | 0.01 | 2,116 | 5,440 | 1.52 | 0.11 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 111.00 | 0.60 | 2.55 | 1.58 | 0.90 | -1.78 | -66.42% | 0.01 | 211 | 118 | 1.92 | 0.09 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 0.10 | 0.80 | 0.45 | 0.75 | -1.69 | -69.27% | 0.00 | 39 | 342 | 1.37 | 0.09 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 113.00 | 0.05 | 0.90 | 0.48 | 0.65 | -1.32 | -67.01% | 0.00 | 64 | 76 | 1.38 | 0.08 | 0.01 | -0.26 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 114.00 | 0.35 | 1.10 | 0.73 | 0.65 | -1.20 | -64.87% | 0.01 | 29 | 59 | 1.67 | 0.07 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.50 | -1.35 | -72.98% | 0.00 | 440 | 15,219 | 1.60 | 0.06 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 0.05 | 0.75 | 0.40 | 0.52 | -1.53 | -74.64% | 0.00 | 32 | 203 | 1.45 | 0.06 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 117.00 | 0.35 | 0.75 | 0.55 | 0.59 | -1.05 | -64.03% | 0.00 | 61 | 274 | 1.70 | 0.05 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 118.00 | 0.05 | 0.75 | 0.40 | 0.40 | -1.45 | -78.38% | 0.00 | 136 | 465 | 1.53 | 0.05 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 119.00 | 0.25 | 0.75 | 0.50 | 0.40 | -1.27 | -76.05% | 0.00 | 8 | 74 | 1.73 | 0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.35 | -1.15 | -76.67% | 0.00 | 584 | 12,770 | 1.73 | 0.04 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 121.00 | 0.05 | 0.70 | 0.38 | 1.00 | -0.95 | -48.72% | 0.00 | 31 | 61 | 1.62 | 0.03 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 122.00 | 0.10 | 0.75 | 0.43 | 0.39 | -3.41 | -89.74% | 0.00 | 10 | 29 | 1.73 | 0.03 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 123.00 | 0.05 | 0.60 | 0.33 | 0.45 | -1.13 | -71.52% | 0.00 | 13 | 164 | 1.65 | 0.03 | 0.00 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 124.00 | 0.05 | 0.45 | 0.25 | 0.47 | -0.79 | -62.70% | 0.00 | 1 | 100 | 1.63 | 0.02 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.75 | -75.00% | 0.00 | 531 | 7,646 | 1.83 | 0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.97 | -74.62% | 0.00 | 13 | 287 | 2.10 | 0.02 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 127.00 | 0.05 | 0.70 | 0.38 | 0.36 | -1.14 | -76.00% | 0.00 | 5 | 27 | 1.82 | 0.02 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.22 | -2.13 | -90.64% | 0.00 | 18 | 45 | 1.84 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.45 | 0.23 | 0.20 | -1.28 | -86.49% | 0.00 | 76 | 4 | 2.08 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.60 | -75.00% | 0.00 | 260 | 20,743 | 2.11 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.25 | -1.02 | -80.32% | 0.00 | 10 | 8 | 2.00 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 0.60 | 0.30 | 0.39 | -0.75 | -65.79% | 0.00 | 8 | 14 | 2.31 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.50 | 0.25 | 0.20 | -1.40 | -87.50% | 0.00 | 2 | 2 | 2.26 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.55 | 0.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.45 | -75.00% | 0.00 | 124 | 2,128 | 2.30 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 8 | 11 | 2.31 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.45 | -69.24% | 0.00 | 2 | 30 | 2.34 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.39 | -69.65% | 0.00 | 294 | 18,120 | 2.12 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.45 | -81.82% | 0.00 | 40 | 3,344 | 2.16 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.37 | -82.23% | 0.00 | 490 | 17,799 | 2.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.19 | -76.00% | 0.00 | 19 | 14,725 | 2.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.10 | -66.67% | 0.00 | 190 | 7,239 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 73 | 2,477 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.11 | -91.67% | 0.00 | 39 | 2,887 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 10 | 2,422 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.17 | -85.00% | 0.00 | 177 | 1,257 | 3.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 938 | 3.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 20 | 295 | 3.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 2.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 13,315 | 3.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 393 | 2.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 944 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.19 | -63.34% | 0.00 | 4 | 12,284 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 136 | 1,511 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 90 | 2,208 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 110 | 1,666 | 1.44 | -0.03 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.01 | +2.71% | 0.01 | 29 | 38 | 1.41 | -0.05 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 0.15 | 0.55 | 0.35 | 0.42 | +0.10 | +31.25% | 0.00 | 129 | 60 | 1.30 | -0.07 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 0.30 | 0.95 | 0.63 | 0.62 | -0.24 | -27.91% | 0.01 | 39 | 30 | 1.43 | -0.08 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.04 | +6.07% | 0.01 | 164 | 1,849 | 1.38 | -0.10 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 0.50 | 1.10 | 0.80 | 0.80 | +0.39 | +95.13% | 0.01 | 46 | 16 | 1.39 | -0.11 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 0.50 | 1.15 | 0.83 | 0.88 | +0.03 | +3.53% | 0.01 | 80 | 181 | 1.32 | -0.13 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 0.85 | 2.05 | 1.45 | 1.00 | -0.05 | -4.77% | 0.02 | 148 | 154 | 1.52 | -0.15 | 0.02 | -0.35 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 79.00 | 1.10 | 1.40 | 1.25 | 1.10 | -0.36 | -24.66% | 0.02 | 1,309 | 213 | 1.36 | -0.17 | 0.02 | -0.38 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.15 | +10.72% | 0.02 | 468 | 2,032 | 1.40 | -0.20 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 1.35 | 2.70 | 2.03 | 1.65 | +0.35 | +26.93% | 0.03 | 52 | 92 | 1.46 | -0.22 | 0.02 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 1.80 | 2.25 | 2.03 | 2.15 | +0.90 | +72.00% | 0.02 | 122 | 91 | 1.37 | -0.25 | 0.02 | -0.48 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 83.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.37 | +18.23% | 0.03 | 211 | 437 | 1.39 | -0.28 | 0.03 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 2.45 | 3.50 | 2.98 | 2.45 | +0.16 | +6.99% | 0.04 | 136 | 473 | 1.46 | -0.30 | 0.03 | -0.54 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.53 | +20.63% | 0.04 | 2,801 | 3,106 | 1.38 | -0.33 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 3.10 | 4.10 | 3.60 | 3.29 | +0.07 | +2.18% | 0.04 | 76 | 64 | 1.41 | -0.36 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 3.20 | 4.20 | 3.70 | 4.10 | +1.10 | +36.67% | 0.04 | 119 | 183 | 1.32 | -0.39 | 0.03 | -0.60 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 4.00 | 5.20 | 4.60 | 4.50 | +0.86 | +23.63% | 0.05 | 239 | 199 | 1.44 | -0.42 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 89.00 | 4.50 | 5.70 | 5.10 | 5.08 | +1.24 | +32.30% | 0.06 | 231 | 159 | 1.44 | -0.45 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 5.20 | 5.60 | 5.40 | 5.40 | +0.98 | +22.18% | 0.06 | 781 | 4,659 | 1.38 | -0.48 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 5.50 | 7.30 | 6.40 | 6.00 | +1.53 | +34.23% | 0.07 | 105 | 352 | 1.51 | -0.51 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 6.00 | 7.50 | 6.75 | 5.60 | +0.40 | +7.70% | 0.07 | 175 | 421 | 1.43 | -0.54 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 6.80 | 7.50 | 7.15 | 6.59 | +0.84 | +14.61% | 0.08 | 235 | 439 | 1.37 | -0.57 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 94.00 | 7.30 | 8.40 | 7.85 | 7.63 | +1.56 | +25.70% | 0.08 | 181 | 151 | 1.39 | -0.60 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 8.10 | 9.30 | 8.70 | 8.69 | +1.85 | +27.05% | 0.09 | 386 | 2,221 | 1.44 | -0.63 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 8.40 | 10.40 | 9.40 | 9.48 | +2.17 | +29.69% | 0.10 | 42 | 120 | 1.43 | -0.65 | 0.03 | -0.60 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.00 | 9.30 | 11.30 | 10.30 | 10.23 | +1.74 | +20.50% | 0.11 | 209 | 124 | 1.49 | -0.68 | 0.03 | -0.59 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 98.00 | 10.10 | 11.40 | 10.75 | 10.31 | +1.69 | +19.61% | 0.11 | 149 | 134 | 1.40 | -0.70 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 99.00 | 10.50 | 12.40 | 11.45 | 11.10 | +1.88 | +20.39% | 0.12 | 118 | 43 | 1.37 | -0.72 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 11.50 | 13.80 | 12.65 | 11.80 | +1.93 | +19.56% | 0.13 | 4,689 | 4,156 | 1.50 | -0.74 | 0.02 | -0.54 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.00 | 12.40 | 14.60 | 13.50 | 12.93 | +3.43 | +36.11% | 0.13 | 58 | 41 | 1.52 | -0.76 | 0.02 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 102.00 | 12.90 | 15.50 | 14.20 | 11.67 | +0.71 | +6.48% | 0.14 | 76 | 24 | 1.44 | -0.78 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 103.00 | 13.60 | 15.70 | 14.65 | 14.25 | +2.55 | +21.80% | 0.14 | 89 | 60 | 1.25 | -0.80 | 0.02 | -0.47 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 14.60 | 16.40 | 15.50 | 15.01 | +2.71 | +22.04% | 0.15 | 156 | 257 | 1.26 | -0.81 | 0.02 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 15.70 | 17.40 | 16.55 | 16.55 | +2.93 | +21.52% | 0.16 | 185 | 1,317 | 1.36 | -0.83 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.00 | 16.60 | 18.40 | 17.50 | 16.66 | +3.01 | +22.06% | 0.17 | 57 | 24 | 1.36 | -0.85 | 0.02 | -0.40 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 107.00 | 17.30 | 19.30 | 18.30 | 17.50 | +2.96 | +20.36% | 0.17 | 39 | 59 | 1.85 | -0.86 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 18.20 | 19.90 | 19.05 | 18.26 | +2.71 | +17.43% | 0.18 | 53 | 84 | 1.75 | -0.87 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 109.00 | 19.00 | 22.40 | 20.70 | 19.30 | +3.92 | +25.49% | 0.19 | 45 | 51 | 2.36 | -0.88 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 20.30 | 21.70 | 21.00 | 20.34 | +3.43 | +20.29% | 0.19 | 240 | 3,646 | 1.77 | -0.89 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 111.00 | 21.00 | 23.70 | 22.35 | 21.07 | +4.87 | +30.07% | 0.20 | 30 | 61 | 2.23 | -0.91 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 21.90 | 24.40 | 23.15 | 19.75 | +2.54 | +14.76% | 0.21 | 19 | 59 | 2.17 | -0.91 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 113.00 | 22.90 | 25.20 | 24.05 | 20.70 | +3.41 | +19.73% | 0.21 | 7 | 34 | 2.14 | -0.92 | 0.01 | -0.26 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 114.00 | 23.80 | 26.20 | 25.00 | 23.70 | +5.15 | +27.77% | 0.22 | 7 | 52 | 2.19 | -0.93 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 24.80 | 26.80 | 25.80 | 22.40 | +1.27 | +6.01% | 0.22 | 22 | 912 | 2.06 | -0.94 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 25.00 | 27.90 | 26.45 | 25.84 | +12.84 | +98.77% | 0.23 | 11 | 7 | 2.16 | -0.94 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 117.00 | 26.70 | 28.70 | 27.70 | 23.30 | +2.16 | +10.22% | 0.24 | 6 | 36 | 2.11 | -0.95 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 118.00 | 27.70 | 30.00 | 28.85 | 24.24 | +2.62 | +12.12% | 0.24 | 3 | 13 | 2.30 | -0.95 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 119.00 | 27.80 | 31.00 | 29.40 | 25.33 | +4.37 | +20.85% | 0.25 | 2 | 5 | 2.34 | -0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 29.70 | 31.80 | 30.75 | 29.00 | +5.58 | +23.83% | 0.26 | 38 | 722 | 2.29 | -0.96 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 121.00 | 29.90 | 32.40 | 31.15 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.12 | -0.97 | 0.01 | -0.13 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 122.00 | 30.80 | 33.40 | 32.10 | 23.85 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.16 | -0.97 | 0.00 | -0.12 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 123.00 | 32.60 | 35.00 | 33.80 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 19 | 2.52 | -0.97 | 0.00 | -0.11 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 124.00 | 32.80 | 35.60 | 34.20 | 28.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.36 | -0.98 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 34.60 | 37.50 | 36.05 | 33.90 | +5.90 | +21.08% | 0.29 | 115 | 588 | 2.83 | -0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 126.00 | 34.70 | 37.40 | 36.05 | % | 0.29 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.07 | 12/15/2025 3:59:59 PM EST | |||
| 127.00 | 35.70 | 38.60 | 37.15 | % | 0.29 | 0 | 0 | 2.48 | -0.98 | 0.00 | -0.07 | 12/15/2025 3:59:59 PM EST | |||
| 128.00 | 36.90 | 40.10 | 38.50 | 36.10 | +12.07 | +50.23% | 0.30 | 2 | 14 | 2.78 | -0.99 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 129.00 | 37.70 | 40.40 | 39.05 | % | 0.30 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.05 | 12/15/2025 3:59:59 PM EST | |||
| 130.00 | 39.50 | 41.70 | 40.60 | 37.36 | +4.66 | +14.26% | 0.31 | 50 | 731 | 2.65 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 131.00 | 39.70 | 42.80 | 41.25 | % | 0.31 | 0 | 0 | 2.75 | -0.99 | 0.00 | -0.04 | 12/15/2025 3:59:59 PM EST | |||
| 132.00 | 40.70 | 43.70 | 42.20 | % | 0.32 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.04 | 12/15/2025 3:59:59 PM EST | |||
| 133.00 | 41.70 | 44.30 | 43.00 | % | 0.32 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:59 PM EST | |||
| 134.00 | 42.70 | 46.00 | 44.35 | % | 0.33 | 0 | 0 | 2.97 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:59 PM EST | |||
| 135.00 | 44.50 | 46.90 | 45.70 | 40.05 | 0.00 | 0.00% | 0.34 | 0 | 363 | 2.95 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 136.00 | 44.70 | 47.30 | 46.00 | % | 0.34 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.02 | 12/15/2025 3:59:59 PM EST | |||
| 137.00 | 45.70 | 49.20 | 47.45 | 37.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.18 | -1.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 49.50 | 51.90 | 50.70 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 127 | 3.13 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 54.50 | 57.10 | 55.80 | 46.34 | 0.00 | 0.00% | 0.38 | 0 | 71 | 3.41 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 59.40 | 61.60 | 60.50 | 56.20 | 0.00 | 0.00% | 0.40 | 0 | 352 | 3.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 63.60 | 66.50 | 65.05 | 52.56 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 68.60 | 71.40 | 70.00 | 42.89 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 73.60 | 76.70 | 75.15 | 55.70 | 0.00 | 0.00% | 0.46 | 0 | 25 | 3.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 78.60 | 81.40 | 80.00 | 74.00 | +4.70 | +6.79% | 0.47 | 1 | 5 | 3.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 83.60 | 86.80 | 85.20 | 73.80 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.11 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 88.60 | 91.40 | 90.00 | 93.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 93.60 | 96.20 | 94.90 | 98.70 | 0.00 | 0.00% | 0.51 | 0 | 15 | 3.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 98.60 | 101.50 | 100.05 | 86.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 195.00 | 104.40 | 107.40 | 105.90 | 91.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 200.00 | 108.60 | 112.50 | 110.55 | 98.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:59 PM EST |
| 210.00 | 119.40 | 121.60 | 120.50 | 104.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 220.00 | 128.60 | 131.80 | 130.20 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |