Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $47.09 as of 12/12/2025 10:40:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 43.00 | 47.50 | 45.25 | % | 45.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 2.00 | 42.00 | 46.50 | 44.25 | % | 22.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 3.00 | 41.00 | 45.50 | 43.25 | % | 14.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 4.00 | 40.00 | 44.50 | 42.25 | % | 10.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 5.00 | 39.00 | 43.50 | 41.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 6.00 | 38.00 | 42.50 | 40.25 | % | 6.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 7.00 | 37.00 | 41.50 | 39.25 | % | 5.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 8.00 | 36.00 | 40.50 | 38.25 | 15.24 | 0.00 | 0.00% | 4.78 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:58:51 AM EST |
| 9.00 | 35.00 | 38.10 | 36.55 | 36.70 | -2.10 | -5.42% | 4.06 | 2 | 4,685 | 9.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 10.00 | 34.00 | 37.50 | 35.75 | 35.00 | 0.00 | 0.00% | 3.58 | 0 | 935 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 11.00 | 33.00 | 36.50 | 34.75 | 14.69 | 0.00 | 0.00% | 3.16 | 0 | 178 | 9.35 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:51 AM EST |
| 12.00 | 32.00 | 36.40 | 34.20 | 14.70 | 0.00 | 0.00% | 2.85 | 0 | 7 | 8.75 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:51 AM EST |
| 13.00 | 31.00 | 35.50 | 33.25 | 2.90 | 0.00 | 0.00% | 2.56 | 0 | 2 | 8.21 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:58:51 AM EST |
| 14.00 | 30.00 | 33.50 | 31.75 | 12.80 | 0.00 | 0.00% | 2.27 | 0 | 4 | 7.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:51 AM EST |
| 15.00 | 29.00 | 32.00 | 30.50 | 31.00 | -1.80 | -5.49% | 2.03 | 10 | 2,054 | 7.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 16.00 | 28.00 | 31.50 | 29.75 | 32.00 | 0.00 | 0.00% | 1.86 | 0 | 29 | 6.86 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 17.00 | 27.00 | 31.50 | 29.25 | 4.49 | 0.00 | 0.00% | 1.72 | 0 | 17 | 6.48 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:51 AM EST |
| 18.00 | 26.00 | 30.20 | 28.10 | 25.80 | 0.00 | 0.00% | 1.56 | 0 | 35 | 6.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 19.00 | 25.00 | 29.40 | 27.20 | 27.90 | 0.00 | 0.00% | 1.43 | 0 | 14 | 6.37 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 20.00 | 24.00 | 28.50 | 26.25 | 23.10 | 0.00 | 0.00% | 1.31 | 0 | 23 | 6.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 21.00 | 23.00 | 27.00 | 25.00 | 24.60 | 0.00 | 0.00% | 1.19 | 0 | 21 | 5.72 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 22.00 | 23.90 | 25.00 | 24.45 | 23.60 | -1.90 | -7.46% | 1.11 | 33 | 6,034 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 23.00 | 21.00 | 25.00 | 23.00 | 19.46 | 0.00 | 0.00% | 1.00 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 24.00 | 20.00 | 24.40 | 22.20 | 18.50 | 0.00 | 0.00% | 0.92 | 0 | 24 | 4.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 25.00 | 19.00 | 23.00 | 21.00 | 20.05 | 0.00 | 0.00% | 0.84 | 0 | 277 | 4.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 26.00 | 18.00 | 22.00 | 20.00 | 19.30 | 0.00 | 0.00% | 0.77 | 0 | 23 | 4.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 27.00 | 17.00 | 21.00 | 19.00 | 20.47 | 0.00 | 0.00% | 0.70 | 0 | 106 | 4.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 28.00 | 16.00 | 20.00 | 18.00 | 19.00 | 0.00 | 0.00% | 0.64 | 0 | 76 | 3.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 29.00 | 15.00 | 19.00 | 17.00 | 15.00 | 0.00 | 0.00% | 0.59 | 0 | 189 | 3.68 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 30.00 | 14.00 | 18.00 | 16.00 | 16.94 | 0.00 | 0.00% | 0.53 | 0 | 193 | 3.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 31.00 | 13.00 | 17.00 | 15.00 | 16.63 | 0.00 | 0.00% | 0.48 | 0 | 60 | 3.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 32.00 | 12.00 | 16.00 | 14.00 | 15.30 | 0.00 | 0.00% | 0.44 | 0 | 590 | 3.07 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 33.00 | 11.00 | 15.50 | 13.25 | 2.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.88 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 34.00 | 10.00 | 14.50 | 12.25 | 12.15 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.69 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 35.00 | 10.50 | 11.70 | 11.10 | 12.30 | 0.00 | 0.00% | 0.32 | 0 | 6,363 | 0.00 | 0.98 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 36.00 | 8.00 | 12.00 | 10.00 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 109 | 2.33 | 0.97 | 0.01 | -0.08 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 37.00 | 7.00 | 11.00 | 9.00 | 9.85 | 0.00 | 0.00% | 0.24 | 0 | 404 | 2.16 | 0.96 | 0.01 | -0.12 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 38.00 | 6.00 | 10.80 | 8.40 | % | 0.22 | 0 | 0 | 1.99 | 0.94 | 0.02 | -0.18 | 12/12/2025 9:58:51 AM EST | |||
| 39.00 | 5.00 | 9.00 | 7.00 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.82 | 0.92 | 0.03 | -0.19 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 40.00 | 4.00 | 7.50 | 5.75 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 3,589 | 1.38 | 0.88 | 0.03 | -0.22 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 41.00 | 3.80 | 6.60 | 5.20 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 290 | 0.92 | 0.86 | 0.04 | -0.22 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 42.00 | 2.60 | 6.50 | 4.55 | 4.67 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.56 | 0.82 | 0.05 | -0.23 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 43.00 | 2.75 | 5.00 | 3.88 | 3.30 | -0.90 | -21.43% | 0.09 | 1 | 18 | 0.65 | 0.77 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 44.00 | 1.50 | 4.60 | 3.05 | 4.76 | 0.00 | 0.00% | 0.07 | 0 | 500 | 1.26 | 0.72 | 0.06 | -0.24 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 45.00 | 0.90 | 4.90 | 2.90 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.60 | 0.66 | 0.07 | -0.24 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 46.00 | 0.30 | 4.90 | 2.60 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.80 | 0.60 | 0.07 | -0.24 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 47.00 | 0.35 | 4.90 | 2.63 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.01 | 0.53 | 0.07 | -0.23 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 48.00 | 0.00 | 2.20 | 1.10 | 1.20 | -0.90 | -42.86% | 0.02 | 3 | 15 | 1.08 | 0.46 | 0.07 | -0.22 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 49.00 | 0.45 | 1.80 | 1.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.72 | 0.39 | 0.07 | -0.20 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 50.00 | 0.35 | 1.70 | 1.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.79 | 0.33 | 0.06 | -0.19 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.50 | 0.11 | 0.03 | -0.08 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 60.00 | 0.05 | 4.60 | 2.33 | 0.05 | % | 0.04 | 174 | 0 | 2.16 | 0.03 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 9:58:51 AM EST | |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 9 | 3 | 2.51 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:58:51 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:51 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:58:51 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:51 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,049 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:51 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:51 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:51 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:51 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 2.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:51 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3,046 | 3.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 3.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 31.00 | 0.00 | 1.55 | 0.78 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.31 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 34.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.03 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.89 | -0.02 | 0.01 | -0.05 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 36.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.03 | 0.01 | -0.08 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 37.00 | 0.00 | 2.30 | 1.15 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | -0.04 | 0.01 | -0.12 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | -0.06 | 0.02 | -0.18 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | -0.08 | 0.03 | -0.19 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.10 | -20.00% | 0.01 | 140 | 2,018 | 0.86 | -0.12 | 0.03 | -0.22 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 41.00 | 0.25 | 1.30 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 833 | 1.41 | -0.14 | 0.04 | -0.22 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 42.00 | 0.15 | 1.30 | 0.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.94 | -0.18 | 0.05 | -0.23 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 43.00 | 0.20 | 1.10 | 0.65 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.87 | -0.23 | 0.05 | -0.24 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 44.00 | 0.75 | 1.15 | 0.95 | 1.50 | -0.10 | -6.25% | 0.02 | 3 | 76 | 0.94 | -0.28 | 0.06 | -0.24 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 45.00 | 1.05 | 2.05 | 1.55 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.98 | -0.34 | 0.07 | -0.24 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 46.00 | 1.30 | 2.05 | 1.68 | 1.30 | -0.40 | -23.53% | 0.04 | 10 | 27 | 0.85 | -0.40 | 0.07 | -0.24 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 47.00 | 0.50 | 4.90 | 2.70 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.80 | -0.47 | 0.07 | -0.23 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 48.00 | 2.70 | 3.80 | 3.25 | 3.80 | -0.30 | -7.32% | 0.07 | 31 | 61 | 1.00 | -0.54 | 0.07 | -0.22 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 49.00 | 2.00 | 6.50 | 4.25 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.96 | -0.61 | 0.07 | -0.20 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 50.00 | 3.00 | 7.00 | 5.00 | % | 0.10 | 0 | 0 | 2.02 | -0.67 | 0.06 | -0.19 | 12/12/2025 9:58:51 AM EST | |||
| 55.00 | 7.30 | 11.50 | 9.40 | % | 0.17 | 0 | 0 | 2.37 | -0.89 | 0.03 | -0.08 | 12/12/2025 9:58:51 AM EST | |||
| 60.00 | 12.10 | 16.00 | 14.05 | % | 0.23 | 0 | 0 | 2.72 | -0.97 | 0.01 | -0.03 | 12/12/2025 9:58:51 AM EST | |||
| 65.00 | 17.00 | 21.00 | 19.00 | % | 0.29 | 0 | 0 | 3.13 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:51 AM EST | |||
| 70.00 | 21.90 | 26.00 | 23.95 | % | 0.34 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST |