Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $97.97 as of 12/11/2025 8:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.50 | 63.30 | 61.90 | 53.70 | 0.00 | 0.00% | 1.55 | 0 | 43 | 4.65 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:54 PM EST |
| 45.00 | 56.10 | 58.50 | 57.30 | 59.70 | 0.00 | 0.00% | 1.27 | 0 | 35 | 4.11 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:54 PM EST |
| 50.00 | 50.40 | 53.60 | 52.00 | 50.40 | 0.00 | 0.00% | 1.04 | 0 | 530 | 3.69 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 55.00 | 45.20 | 48.50 | 46.85 | 64.05 | 0.00 | 0.00% | 0.85 | 0 | 342 | 3.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:54 PM EST |
| 60.00 | 40.60 | 43.70 | 42.15 | 60.00 | 0.00 | 0.00% | 0.70 | 0 | 137 | 2.83 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/10/2025 3:59:54 PM EST |
| 65.00 | 36.20 | 38.60 | 37.40 | 35.92 | 0.00 | 0.00% | 0.58 | 0 | 77 | 2.60 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 70.00 | 31.30 | 33.90 | 32.60 | 33.42 | 0.00 | 0.00% | 0.47 | 0 | 1,728 | 2.26 | 0.98 | 0.00 | -0.10 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 26.10 | 28.70 | 27.40 | 29.30 | 0.00 | 0.00% | 0.37 | 0 | 131 | 2.00 | 0.96 | 0.00 | -0.15 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | 24.60 | 27.10 | 25.85 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | 0.95 | 0.01 | -0.18 | 12/4/2025 | 12/10/2025 3:59:54 PM EST |
| 78.00 | 23.30 | 26.20 | 24.75 | 39.05 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.87 | 0.94 | 0.01 | -0.19 | 12/4/2025 | 12/10/2025 3:59:54 PM EST |
| 79.00 | 22.80 | 25.30 | 24.05 | 38.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | 0.93 | 0.01 | -0.20 | 12/4/2025 | 12/10/2025 3:59:54 PM EST |
| 80.00 | 21.40 | 24.20 | 22.80 | 23.88 | 0.00 | 0.00% | 0.29 | 0 | 204 | 1.83 | 0.92 | 0.01 | -0.22 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 81.00 | 21.00 | 23.60 | 22.30 | 39.00 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.79 | 0.91 | 0.01 | -0.23 | 12/5/2025 | 12/10/2025 3:59:54 PM EST |
| 82.00 | 20.10 | 22.70 | 21.40 | 20.70 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.71 | 0.90 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 83.00 | 19.30 | 22.00 | 20.65 | 19.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.07 | 0.89 | 0.01 | -0.27 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 84.00 | 18.50 | 21.10 | 19.80 | 21.44 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.48 | 0.88 | 0.01 | -0.28 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 85.00 | 17.70 | 20.00 | 18.85 | 20.67 | 0.00 | 0.00% | 0.22 | 0 | 197 | 1.07 | 0.86 | 0.01 | -0.30 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 86.00 | 16.90 | 19.10 | 18.00 | 34.12 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.06 | 0.85 | 0.01 | -0.32 | 12/5/2025 | 12/10/2025 3:59:54 PM EST |
| 87.00 | 15.80 | 18.90 | 17.35 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 92 | 1.18 | 0.83 | 0.01 | -0.33 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 88.00 | 15.30 | 18.10 | 16.70 | 16.01 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.18 | 0.82 | 0.01 | -0.35 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 89.00 | 14.70 | 17.40 | 16.05 | 22.61 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.18 | 0.80 | 0.01 | -0.36 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 90.00 | 14.10 | 16.10 | 15.10 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 501 | 1.15 | 0.79 | 0.01 | -0.38 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 91.00 | 12.90 | 16.10 | 14.50 | 23.23 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.24 | 0.77 | 0.02 | -0.39 | 12/8/2025 | 12/10/2025 3:59:54 PM EST |
| 92.00 | 12.80 | 15.10 | 13.95 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.22 | 0.75 | 0.02 | -0.41 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 93.00 | 11.40 | 14.80 | 13.10 | 14.57 | 0.00 | 0.00% | 0.14 | 0 | 183 | 1.17 | 0.73 | 0.02 | -0.42 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 94.00 | 11.60 | 14.20 | 12.90 | 21.05 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.27 | 0.71 | 0.02 | -0.43 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 95.00 | 10.80 | 13.80 | 12.30 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 1,673 | 1.27 | 0.69 | 0.02 | -0.45 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 97.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 8.60 | 10.40 | 9.50 | 9.56 | 0.00 | 0.00% | 0.10 | 0 | 4,800 | 1.27 | 0.59 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | 7.00 | 8.70 | 7.85 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 329 | 1.31 | 0.52 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 105.00 | 6.60 | 7.60 | 7.10 | 7.29 | 0.00 | 0.00% | 0.07 | 0 | 3,312 | 1.26 | 0.50 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 106.00 | 6.10 | 7.80 | 6.95 | 7.83 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.30 | 0.48 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 107.00 | 5.70 | 7.40 | 6.55 | 7.17 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.31 | 0.46 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 108.00 | 5.50 | 6.90 | 6.20 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 81 | 1.30 | 0.44 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 109.00 | 4.10 | 6.90 | 5.50 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.25 | 0.43 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 110.00 | 4.90 | 5.60 | 5.25 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 4,875 | 1.27 | 0.41 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 111.00 | 3.50 | 6.50 | 5.00 | 5.38 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.27 | 0.39 | 0.02 | -0.48 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 112.00 | 3.00 | 6.30 | 4.65 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.26 | 0.38 | 0.02 | -0.48 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 113.00 | 2.45 | 5.30 | 3.88 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.30 | 0.36 | 0.02 | -0.47 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 114.00 | 3.70 | 5.60 | 4.65 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.36 | 0.34 | 0.02 | -0.46 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 115.00 | 3.50 | 4.20 | 3.85 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 7,966 | 1.27 | 0.33 | 0.02 | -0.46 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 116.00 | 2.55 | 4.60 | 3.58 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.26 | 0.32 | 0.02 | -0.45 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 117.00 | 3.20 | 4.30 | 3.75 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.33 | 0.30 | 0.02 | -0.44 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 118.00 | 2.90 | 3.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.31 | 0.29 | 0.02 | -0.43 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 119.00 | 2.55 | 3.70 | 3.13 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.30 | 0.27 | 0.02 | -0.42 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 120.00 | 3.00 | 3.50 | 3.25 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8,177 | 1.36 | 0.26 | 0.02 | -0.41 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 121.00 | 1.55 | 3.50 | 2.53 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.25 | 0.25 | 0.02 | -0.40 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 122.00 | 1.90 | 3.60 | 2.75 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.33 | 0.24 | 0.01 | -0.39 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 123.00 | 2.30 | 4.00 | 3.15 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.45 | 0.22 | 0.01 | -0.38 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 124.00 | 0.75 | 4.00 | 2.38 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.29 | 0.22 | 0.01 | -0.37 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 125.00 | 1.65 | 2.40 | 2.03 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 6,550 | 1.29 | 0.20 | 0.01 | -0.36 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 126.00 | 1.75 | 2.60 | 2.18 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.35 | 0.19 | 0.01 | -0.35 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 127.00 | 0.90 | 3.10 | 2.00 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.32 | 0.18 | 0.01 | -0.34 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 128.00 | 1.60 | 2.05 | 1.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.32 | 0.17 | 0.01 | -0.33 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 1.65 | 2.20 | 1.93 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 16,861 | 1.42 | 0.16 | 0.01 | -0.31 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 1.20 | 1.80 | 1.50 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1,957 | 1.45 | 0.12 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15,983 | 1.45 | 0.09 | 0.01 | -0.21 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 145.00 | 0.75 | 1.05 | 0.90 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3,310 | 1.49 | 0.07 | 0.01 | -0.16 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 150.00 | 0.60 | 0.95 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17,394 | 1.55 | 0.05 | 0.00 | -0.13 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 155.00 | 0.50 | 1.65 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 14,459 | 1.74 | 0.03 | 0.00 | -0.10 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 160.00 | 0.35 | 0.90 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7,238 | 1.65 | 0.02 | 0.00 | -0.07 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 165.00 | 0.05 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 1.60 | 0.02 | 0.00 | -0.06 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 170.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,635 | 1.70 | 0.01 | 0.00 | -0.04 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 175.00 | 0.20 | 0.70 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 1.78 | 0.01 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.63 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.66 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.62 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.68 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 1.73 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 1.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,314 | 2.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 858 | 2.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,173 | 1.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.45 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 1.31 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 1.27 | -0.02 | 0.00 | -0.10 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,762 | 1.20 | -0.04 | 0.00 | -0.15 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 77.00 | 0.15 | 1.50 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.31 | -0.05 | 0.01 | -0.18 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 78.00 | 0.20 | 1.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.34 | -0.06 | 0.01 | -0.19 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 79.00 | 0.40 | 1.00 | 0.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.22 | -0.07 | 0.01 | -0.20 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 80.00 | 0.65 | 1.10 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 1.27 | -0.08 | 0.01 | -0.22 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 81.00 | 0.20 | 1.25 | 0.73 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.11 | -0.09 | 0.01 | -0.23 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 82.00 | 0.60 | 1.60 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | -0.10 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 83.00 | 0.30 | 2.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.18 | -0.11 | 0.01 | -0.27 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 84.00 | 0.05 | 2.85 | 1.45 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.11 | -0.12 | 0.01 | -0.28 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 85.00 | 1.35 | 1.95 | 1.65 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2,688 | 1.26 | -0.14 | 0.01 | -0.30 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 86.00 | 1.40 | 2.50 | 1.95 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.28 | -0.15 | 0.01 | -0.32 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 87.00 | 1.30 | 2.55 | 1.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.22 | -0.17 | 0.01 | -0.33 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 88.00 | 1.50 | 2.85 | 2.18 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.23 | -0.18 | 0.01 | -0.35 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 89.00 | 1.60 | 3.20 | 2.40 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.22 | -0.20 | 0.01 | -0.36 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 90.00 | 2.80 | 3.40 | 3.10 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3,245 | 1.29 | -0.21 | 0.01 | -0.38 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 91.00 | 2.15 | 3.50 | 2.83 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 253 | 1.20 | -0.23 | 0.02 | -0.39 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 92.00 | 2.40 | 4.00 | 3.20 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 285 | 1.21 | -0.25 | 0.02 | -0.41 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 93.00 | 3.00 | 4.50 | 3.75 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 344 | 1.25 | -0.27 | 0.02 | -0.42 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 94.00 | 3.20 | 5.90 | 4.55 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.21 | -0.29 | 0.02 | -0.43 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 95.00 | 4.70 | 5.20 | 4.95 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1,891 | 1.32 | -0.31 | 0.02 | -0.45 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 97.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 99.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 6.90 | 7.70 | 7.30 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 3,900 | 1.36 | -0.41 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | 7.70 | 10.80 | 9.25 | 8.63 | 0.00 | 0.00% | 0.09 | 0 | 228 | 1.34 | -0.48 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 105.00 | 8.10 | 10.70 | 9.40 | 9.27 | 0.00 | 0.00% | 0.09 | 0 | 1,234 | 1.27 | -0.50 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 106.00 | 8.80 | 12.00 | 10.40 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.33 | -0.52 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 107.00 | 9.40 | 12.20 | 10.80 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.29 | -0.54 | 0.02 | -0.50 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 108.00 | 10.70 | 12.70 | 11.70 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.34 | -0.56 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 109.00 | 10.70 | 14.00 | 12.35 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.34 | -0.57 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 110.00 | 12.30 | 14.30 | 13.30 | 12.05 | 0.00 | 0.00% | 0.12 | 0 | 3,436 | 1.39 | -0.59 | 0.02 | -0.49 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 111.00 | 12.70 | 15.40 | 14.05 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.40 | -0.61 | 0.02 | -0.48 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 112.00 | 13.70 | 15.80 | 14.75 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.40 | -0.62 | 0.02 | -0.48 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 113.00 | 14.50 | 16.20 | 15.35 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.38 | -0.64 | 0.02 | -0.47 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 114.00 | 15.20 | 17.00 | 16.10 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.40 | -0.66 | 0.02 | -0.46 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 115.00 | 15.10 | 18.00 | 16.55 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 809 | 1.34 | -0.67 | 0.02 | -0.46 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 116.00 | 16.30 | 18.60 | 17.45 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.36 | -0.68 | 0.02 | -0.45 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 117.00 | 17.00 | 19.40 | 18.20 | 16.70 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.35 | -0.70 | 0.02 | -0.44 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 118.00 | 17.50 | 20.20 | 18.85 | 17.35 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.34 | -0.71 | 0.02 | -0.43 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 119.00 | 19.20 | 21.00 | 20.10 | 20.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.42 | -0.73 | 0.02 | -0.42 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 120.00 | 19.80 | 22.30 | 21.05 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 691 | 1.43 | -0.74 | 0.02 | -0.41 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 121.00 | 20.00 | 22.70 | 21.35 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.36 | -0.75 | 0.02 | -0.40 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 122.00 | 21.80 | 25.10 | 23.45 | % | 0.19 | 0 | 0 | 1.61 | -0.76 | 0.01 | -0.39 | 12/10/2025 3:59:54 PM EST | |||
| 123.00 | 21.70 | 24.80 | 23.25 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.33 | -0.78 | 0.01 | -0.38 | 12/8/2025 | 12/10/2025 3:59:54 PM EST |
| 124.00 | 22.70 | 26.50 | 24.60 | % | 0.20 | 0 | 0 | 1.34 | -0.78 | 0.01 | -0.37 | 12/10/2025 3:59:54 PM EST | |||
| 125.00 | 23.80 | 26.40 | 25.10 | 23.39 | 0.00 | 0.00% | 0.20 | 0 | 592 | 1.45 | -0.80 | 0.01 | -0.36 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 126.00 | 24.70 | 27.40 | 26.05 | % | 0.21 | 0 | 0 | 1.63 | -0.81 | 0.01 | -0.35 | 12/10/2025 3:59:54 PM EST | |||
| 127.00 | 25.40 | 28.10 | 26.75 | % | 0.21 | 0 | 0 | 1.77 | -0.82 | 0.01 | -0.34 | 12/10/2025 3:59:54 PM EST | |||
| 128.00 | 26.30 | 28.80 | 27.55 | 20.90 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.74 | -0.83 | 0.01 | -0.33 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 28.20 | 31.00 | 29.60 | 31.60 | 0.00 | 0.00% | 0.23 | 0 | 725 | 1.43 | -0.84 | 0.01 | -0.31 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 32.70 | 35.60 | 34.15 | 32.40 | 0.00 | 0.00% | 0.25 | 0 | 365 | 1.70 | -0.88 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 37.40 | 40.80 | 39.10 | 27.50 | 0.00 | 0.00% | 0.28 | 0 | 127 | 1.94 | -0.91 | 0.01 | -0.21 | 12/4/2025 | 12/10/2025 3:59:54 PM EST |
| 145.00 | 42.20 | 45.60 | 43.90 | 44.32 | 0.00 | 0.00% | 0.30 | 0 | 72 | 2.01 | -0.93 | 0.01 | -0.16 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 150.00 | 47.00 | 50.30 | 48.65 | 56.20 | 0.00 | 0.00% | 0.32 | 0 | 352 | 2.13 | -0.95 | 0.00 | -0.13 | 11/24/2025 | 12/10/2025 3:59:54 PM EST |
| 155.00 | 52.00 | 55.10 | 53.55 | 52.56 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.26 | -0.97 | 0.00 | -0.10 | 11/20/2025 | 12/10/2025 3:59:54 PM EST |
| 160.00 | 56.90 | 60.30 | 58.60 | 42.89 | 0.00 | 0.00% | 0.37 | 0 | 22 | 2.26 | -0.98 | 0.00 | -0.07 | 12/5/2025 | 12/10/2025 3:59:54 PM EST |
| 165.00 | 61.80 | 64.40 | 63.10 | 55.70 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.39 | -0.98 | 0.00 | -0.06 | 12/9/2025 | 12/10/2025 3:59:54 PM EST |
| 170.00 | 66.80 | 69.70 | 68.25 | 87.30 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.33 | -0.99 | 0.00 | -0.04 | 11/21/2025 | 12/10/2025 3:59:54 PM EST |
| 175.00 | 71.70 | 74.50 | 73.10 | 73.80 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.43 | -0.99 | 0.00 | -0.03 | 12/1/2025 | 12/10/2025 3:59:54 PM EST |
| 180.00 | 76.70 | 79.40 | 78.05 | 93.70 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.49 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 12/10/2025 3:59:54 PM EST |
| 185.00 | 81.70 | 84.60 | 83.15 | 98.70 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.61 | -1.00 | 0.00 | -0.02 | 11/21/2025 | 12/10/2025 3:59:54 PM EST |
| 190.00 | 86.70 | 89.60 | 88.15 | 86.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.37 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:54 PM EST |
| 195.00 | 91.70 | 94.40 | 93.05 | 91.90 | 0.00 | 0.00% | 0.48 | 0 | 35 | 2.75 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 12/10/2025 3:59:54 PM EST |
| 200.00 | 96.60 | 99.60 | 98.10 | 98.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/10/2025 3:59:54 PM EST |
| 210.00 | 106.60 | 109.40 | 108.00 | 104.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/10/2025 3:59:54 PM EST |
| 220.00 | 116.60 | 119.20 | 117.90 | % | 0.54 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:54 PM EST |