Options Chain for UPSTART HLDGS INC COM (UPST) - $46.05 as of 12/15/2025 8:57:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 32.60 | 34.85 | 33.73 | 33.61 | +7.11 | +26.83% | 2.70 | 10 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 30.05 | 32.30 | 31.18 | 31.27 | 0.00 | 0.00% | 2.08 | 0 | 139 | 8.77 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 27.35 | 29.70 | 28.53 | 29.42 | 0.00 | 0.00% | 1.63 | 0 | 60 | 7.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 24.85 | 27.35 | 26.10 | 29.15 | 0.00 | 0.00% | 1.31 | 0 | 78 | 6.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 22.45 | 24.85 | 23.65 | 24.70 | 0.00 | 0.00% | 1.05 | 0 | 30 | 6.03 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 20.00 | 22.35 | 21.18 | 24.95 | 0.00 | 0.00% | 0.85 | 0 | 509 | 5.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 17.25 | 21.00 | 19.13 | 19.84 | % | 0.71 | 1 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 27.50 | 17.55 | 19.85 | 18.70 | 19.38 | -2.12 | -9.86% | 0.68 | 1 | 94 | 4.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 16.25 | 20.00 | 18.13 | 18.83 | % | 0.65 | 2 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 29.00 | 15.25 | 19.00 | 17.13 | 17.96 | % | 0.59 | 2 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 30.00 | 15.10 | 17.35 | 16.23 | 18.57 | -0.43 | -2.27% | 0.54 | 3 | 216 | 4.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 13.95 | 16.35 | 15.15 | % | 0.49 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 32.00 | 12.95 | 15.35 | 14.15 | 14.20 | % | 0.44 | 4 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 32.50 | 12.50 | 14.85 | 13.68 | 13.65 | -1.13 | -7.65% | 0.42 | 6 | 398 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 12.10 | 14.45 | 13.28 | 13.31 | -0.98 | -6.86% | 0.40 | 3 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 10.80 | 13.95 | 12.38 | % | 0.37 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 34.00 | 11.10 | 14.05 | 12.58 | 12.88 | % | 0.37 | 2 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 34.50 | 10.20 | 13.55 | 11.88 | 12.42 | % | 0.34 | 2 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 35.00 | 10.10 | 12.40 | 11.25 | 11.56 | -2.89 | -20.00% | 0.32 | 2 | 908 | 3.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 8.80 | 12.55 | 10.68 | 10.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 8.35 | 11.80 | 10.08 | 10.67 | -0.43 | -3.88% | 0.28 | 3 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 8.65 | 10.90 | 9.78 | 10.44 | -0.46 | -4.22% | 0.27 | 4 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 7.30 | 11.05 | 9.18 | 9.82 | +1.81 | +22.60% | 0.25 | 2 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 7.60 | 9.25 | 8.43 | 7.95 | -4.05 | -33.75% | 0.22 | 2 | 626 | 1.91 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 7.10 | 8.85 | 7.98 | 9.94 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.92 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 6.75 | 8.70 | 7.73 | 10.35 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.13 | 0.98 | 0.02 | -0.02 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 5.95 | 8.30 | 7.13 | 8.70 | -2.60 | -23.01% | 0.18 | 9 | 76 | 2.11 | 0.97 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.50 | 4.90 | 8.70 | 6.80 | 10.34 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.63 | 0.95 | 0.03 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 5.00 | 7.60 | 6.30 | 5.59 | -3.86 | -40.85% | 0.16 | 53 | 2,518 | 2.46 | 0.94 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.50 | 4.85 | 6.35 | 5.60 | 8.12 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.48 | 0.92 | 0.04 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 4.10 | 6.70 | 5.40 | 5.20 | -3.25 | -38.47% | 0.13 | 17 | 250 | 2.33 | 0.90 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 4.05 | 6.20 | 5.13 | % | 0.12 | 0 | 0 | 1.91 | 0.88 | 0.05 | -0.10 | 12/15/2025 3:59:51 PM EST | |||
| 42.00 | 3.95 | 4.95 | 4.45 | 4.53 | -3.08 | -40.48% | 0.11 | 69 | 457 | 1.28 | 0.85 | 0.06 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 3.60 | 4.70 | 4.15 | 4.15 | -3.35 | -44.67% | 0.10 | 9 | 1,428 | 1.36 | 0.82 | 0.06 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 3.25 | 4.05 | 3.65 | 3.03 | -3.49 | -53.53% | 0.08 | 48 | 352 | 0.85 | 0.79 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 2.95 | 3.65 | 3.30 | 3.90 | -1.95 | -33.34% | 0.08 | 1 | 4 | 0.92 | 0.75 | 0.08 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 2.76 | 3.10 | 2.93 | 3.15 | -2.45 | -43.75% | 0.07 | 16 | 237 | 0.91 | 0.71 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 2.27 | 2.66 | 2.47 | 3.01 | -2.29 | -43.21% | 0.06 | 7 | 25 | 0.82 | 0.67 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 2.13 | 2.34 | 2.24 | 2.32 | -2.49 | -51.77% | 0.05 | 135 | 6,513 | 0.87 | 0.62 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 1.78 | 2.07 | 1.93 | 1.60 | -3.45 | -68.32% | 0.04 | 25 | 162 | 0.85 | 0.57 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 1.60 | 1.80 | 1.70 | 1.60 | -2.40 | -60.00% | 0.04 | 409 | 202 | 0.87 | 0.52 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 1.39 | 1.59 | 1.49 | 1.54 | -2.21 | -58.94% | 0.03 | 46 | 48 | 0.88 | 0.48 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 1.12 | 1.38 | 1.25 | 1.26 | -2.21 | -63.69% | 0.03 | 1,928 | 176 | 0.86 | 0.43 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 1.05 | 1.20 | 1.13 | 1.10 | -1.91 | -63.46% | 0.02 | 545 | 1,929 | 0.90 | 0.38 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.77 | 1.18 | 0.98 | 0.95 | -1.84 | -65.95% | 0.02 | 227 | 274 | 0.91 | 0.34 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 0.64 | 0.90 | 0.77 | 1.29 | -1.06 | -45.11% | 0.02 | 102 | 126 | 0.87 | 0.30 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.56 | 0.77 | 0.67 | 0.68 | -1.47 | -68.38% | 0.01 | 615 | 573 | 0.89 | 0.27 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 0.36 | 0.73 | 0.55 | 0.56 | -1.50 | -72.82% | 0.01 | 801 | 166 | 0.88 | 0.23 | 0.07 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 0.52 | 0.49 | 0.59 | -0.98 | -62.42% | 0.01 | 8,873 | 28,051 | 0.91 | 0.20 | 0.07 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.30 | 0.47 | 0.39 | 0.39 | -0.83 | -68.04% | 0.01 | 427 | 1,079 | 0.95 | 0.15 | 0.05 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.20 | 0.47 | 0.34 | 0.19 | -0.71 | -78.89% | 0.01 | 191 | 1,588 | 1.01 | 0.11 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 0.15 | 0.34 | 0.25 | 0.19 | -0.61 | -76.25% | 0.00 | 415 | 1,599 | 0.98 | 0.10 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.10 | 0.34 | 0.22 | 0.25 | -0.44 | -63.77% | 0.00 | 172 | 342 | 0.99 | 0.08 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.11 | 0.23 | 0.17 | 0.15 | -0.42 | -73.69% | 0.00 | 119 | 235 | 1.03 | 0.06 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.28 | -68.30% | 0.00 | 454 | 5,316 | 1.07 | 0.04 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.21 | -58.34% | 0.00 | 539 | 367 | 1.38 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 0.05 | 0.53 | 0.29 | 0.10 | -0.19 | -65.52% | 0.01 | 42 | 347 | 1.37 | 0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 0.02 | 0.18 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 27 | 3,065 | 1.21 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 13 | 99 | 1.56 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 59.00 | 0.05 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 1,544 | 2,891 | 1.28 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 25 | 671 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 147 | 2,063 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 462 | 1,096 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,239 | 4,840 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 730 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,473 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,133 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 831 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 988 | 2.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,772 | 2.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 582 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 728 | 2.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 4,350 | 2.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,108 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,117 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 10 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,708 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 1,600 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 210 | 3.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 562 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 382 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 60 | 208 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 2,352 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.02 | 0.12 | 0.07 | 0.11 | +0.07 | +175.00% | 0.00 | 121 | 811 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 105 | 2,180 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.51 | 0.76 | 0.04 | -0.21 | -84.00% | 0.02 | 15 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.12 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 103 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.91 | 0.46 | 0.13 | -0.07 | -35.00% | 0.01 | 22 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.02 | 0.17 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 1,921 | 1,617 | 1.11 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.54 | 0.30 | 0.11 | +0.03 | +37.50% | 0.01 | 46 | 130 | 1.35 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 0.01 | 0.19 | 0.10 | 0.29 | +0.12 | +70.59% | 0.00 | 2 | 20 | 0.97 | -0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.04 | +36.37% | 0.00 | 15 | 668 | 1.06 | -0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.50 | 0.01 | 0.25 | 0.13 | 0.17 | +0.07 | +70.00% | 0.00 | 71 | 63 | 0.90 | -0.05 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.36 | 0.26 | 0.24 | +0.09 | +60.00% | 0.01 | 2,177 | 2,451 | 1.08 | -0.06 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.50 | 0.07 | 0.37 | 0.22 | 0.22 | +0.10 | +83.34% | 0.01 | 3 | 158 | 0.94 | -0.08 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.10 | 0.41 | 0.26 | 0.25 | +0.10 | +66.67% | 0.01 | 100 | 113 | 0.91 | -0.10 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 0.22 | 0.48 | 0.35 | 0.41 | +0.25 | +156.25% | 0.01 | 58 | 7 | 0.96 | -0.12 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.27 | 0.51 | 0.39 | 0.45 | +0.20 | +80.00% | 0.01 | 53 | 181 | 0.92 | -0.15 | 0.06 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.41 | 0.56 | 0.49 | 0.52 | +0.27 | +108.00% | 0.01 | 1,952 | 2,545 | 0.92 | -0.18 | 0.06 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.44 | 0.80 | 0.62 | 0.64 | +0.36 | +128.58% | 0.01 | 94 | 243 | 0.93 | -0.21 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 0.51 | 0.81 | 0.66 | 0.59 | +0.29 | +96.67% | 0.02 | 1 | 53 | 0.87 | -0.25 | 0.08 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.66 | 1.00 | 0.83 | 0.85 | +0.52 | +157.58% | 0.02 | 613 | 132 | 0.88 | -0.29 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 0.81 | 1.17 | 0.99 | 1.24 | +0.79 | +175.56% | 0.02 | 51 | 14 | 0.87 | -0.33 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 1.00 | 1.33 | 1.17 | 1.12 | +0.72 | +180.00% | 0.03 | 792 | 1,266 | 0.86 | -0.38 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 1.19 | 1.57 | 1.38 | 1.50 | +0.90 | +150.00% | 0.03 | 54 | 26 | 0.86 | -0.43 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 1.42 | 1.80 | 1.61 | 1.49 | +0.78 | +109.86% | 0.04 | 192 | 232 | 0.85 | -0.48 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 1.69 | 2.16 | 1.93 | 1.56 | +0.82 | +110.82% | 0.04 | 135 | 30 | 0.87 | -0.52 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 1.98 | 2.34 | 2.16 | 2.22 | +1.37 | +161.18% | 0.05 | 128 | 66 | 0.84 | -0.57 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 2.27 | 2.82 | 2.55 | 2.11 | +1.00 | +90.09% | 0.05 | 911 | 1,322 | 0.88 | -0.62 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 2.69 | 3.05 | 2.87 | 3.35 | +2.03 | +153.79% | 0.06 | 116 | 523 | 0.87 | -0.66 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 3.05 | 3.40 | 3.23 | 2.16 | +0.73 | +51.05% | 0.07 | 20 | 286 | 0.87 | -0.70 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 3.20 | 4.00 | 3.60 | 3.55 | +1.76 | +98.33% | 0.07 | 46 | 418 | 0.84 | -0.73 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 3.60 | 4.40 | 4.00 | 3.70 | +1.69 | +84.08% | 0.08 | 2 | 173 | 0.83 | -0.77 | 0.07 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 4.00 | 4.85 | 4.43 | 4.35 | +2.02 | +86.70% | 0.09 | 76 | 3,454 | 1.23 | -0.80 | 0.07 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 4.85 | 6.40 | 5.63 | 5.30 | +2.44 | +85.32% | 0.11 | 9 | 11 | 1.67 | -0.85 | 0.05 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 5.20 | 7.35 | 6.28 | 5.72 | +2.07 | +56.72% | 0.12 | 5 | 7 | 1.79 | -0.89 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 5.40 | 7.65 | 6.53 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 869 | 1.73 | -0.90 | 0.04 | -0.09 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 6.20 | 8.20 | 7.20 | % | 0.14 | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.08 | 12/15/2025 3:59:51 PM EST | |||
| 54.00 | 6.50 | 9.35 | 7.93 | 5.27 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.05 | -0.94 | 0.03 | -0.06 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 8.35 | 10.05 | 9.20 | 8.50 | +2.65 | +45.30% | 0.17 | 15 | 1,115 | 1.98 | -0.96 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 8.15 | 11.10 | 9.63 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.12 | -0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 9.80 | 12.20 | 11.00 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.31 | -0.98 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 10.30 | 12.60 | 11.45 | 10.09 | +1.90 | +23.20% | 0.20 | 4 | 632 | 2.29 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 10.75 | 13.60 | 12.18 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.69 | -0.99 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 59.00 | 11.75 | 14.20 | 12.98 | % | 0.22 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 12.70 | 15.30 | 14.00 | 13.80 | +3.11 | +29.10% | 0.23 | 39 | 1,302 | 2.83 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 15.20 | 17.75 | 16.48 | 13.32 | -0.12 | -0.90% | 0.26 | 1 | 526 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 17.70 | 20.15 | 18.93 | 18.20 | +2.75 | +17.80% | 0.29 | 1 | 695 | 3.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 20.20 | 22.60 | 21.40 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 44 | 3.21 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 22.70 | 25.00 | 23.85 | 21.10 | 0.00 | 0.00% | 0.34 | 0 | 59 | 3.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 72.50 | 25.20 | 27.55 | 26.38 | 33.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 27.70 | 30.30 | 29.00 | 32.88 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 77.50 | 30.20 | 32.80 | 31.50 | 40.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 32.85 | 35.30 | 34.08 | 42.11 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 82.50 | 35.15 | 37.70 | 36.43 | 35.71 | -9.87 | -21.66% | 0.44 | 2 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 37.70 | 40.25 | 38.98 | 38.14 | +1.41 | +3.84% | 0.46 | 2 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 87.50 | 40.20 | 42.75 | 41.48 | 40.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 42.70 | 45.20 | 43.95 | 40.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:51 PM EST |
| 92.50 | 45.20 | 47.70 | 46.45 | 42.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 47.70 | 50.25 | 48.98 | 53.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 52.70 | 55.25 | 53.98 | 59.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 57.70 | 60.55 | 59.13 | 38.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 62.70 | 65.25 | 63.98 | 58.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 3:59:51 PM EST |
| 115.00 | 67.05 | 70.80 | 68.93 | 39.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 72.70 | 75.20 | 73.95 | 73.29 | -3.61 | -4.70% | 0.62 | 1 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 77.70 | 80.05 | 78.88 | 78.22 | +21.18 | +37.14% | 0.63 | 1 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 82.75 | 85.00 | 83.88 | 65.38 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 87.70 | 90.30 | 89.00 | 82.31 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:51 PM EST |