Options Chain for UPSTART HLDGS INC COM (UPST) - $46.75 as of 12/5/2025 8:53:50 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 | 33.10 | 35.75 | 34.43 | 26.50 | 0.00 | 0.00% | 2.75 | 0 | 197 | 5.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:47 PM EST |
| 15.00 | 30.60 | 33.25 | 31.93 | 55.50 | 0.00 | 0.00% | 2.13 | 0 | 142 | 5.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/5/2025 3:59:47 PM EST |
| 17.50 | 28.05 | 31.05 | 29.55 | 22.00 | 0.00 | 0.00% | 1.69 | 0 | 61 | 4.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:47 PM EST |
| 20.00 | 25.65 | 28.55 | 27.10 | 16.00 | 0.00 | 0.00% | 1.35 | 0 | 184 | 4.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:47 PM EST |
| 22.50 | 23.10 | 26.10 | 24.60 | 24.70 | 0.00 | 0.00% | 1.09 | 0 | 30 | 3.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:47 PM EST |
| 25.00 | 20.65 | 23.60 | 22.13 | 21.40 | 0.00 | 0.00% | 0.89 | 0 | 511 | 3.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 27.00 | 18.60 | 21.60 | 20.10 | % | 0.74 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 27.50 | 17.20 | 21.10 | 19.15 | 17.25 | 0.00 | 0.00% | 0.70 | 0 | 97 | 2.91 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:47 PM EST |
| 28.00 | 17.65 | 20.60 | 19.13 | % | 0.68 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 29.00 | 16.65 | 19.65 | 18.15 | % | 0.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 30.00 | 15.65 | 18.65 | 17.15 | 16.40 | 0.00 | 0.00% | 0.57 | 0 | 221 | 2.58 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 31.00 | 14.65 | 17.65 | 16.15 | % | 0.52 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 32.00 | 13.70 | 16.65 | 15.18 | % | 0.47 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 32.50 | 13.25 | 16.20 | 14.73 | 14.00 | 0.00 | 0.00% | 0.45 | 0 | 398 | 2.26 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 33.00 | 12.70 | 15.75 | 14.23 | 14.12 | % | 0.43 | 1 | 0 | 2.22 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 33.50 | 11.30 | 15.20 | 13.25 | % | 0.40 | 0 | 0 | 2.13 | 0.98 | 0.01 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 34.00 | 11.75 | 14.75 | 13.25 | % | 0.39 | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 34.50 | 10.40 | 14.20 | 12.30 | % | 0.36 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 35.00 | 9.95 | 13.55 | 11.75 | 12.39 | +0.44 | +3.69% | 0.34 | 131 | 787 | 1.88 | 0.95 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 35.50 | 10.25 | 13.25 | 11.75 | % | 0.33 | 0 | 0 | 1.90 | 0.94 | 0.01 | -0.04 | 12/5/2025 3:59:47 PM EST | |||
| 36.00 | 9.45 | 12.75 | 11.10 | 11.10 | +1.60 | +16.85% | 0.31 | 1 | 4 | 1.84 | 0.93 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 36.50 | 8.55 | 12.35 | 10.45 | 10.90 | +6.63 | +155.27% | 0.29 | 9 | 5 | 1.82 | 0.93 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 37.00 | 8.90 | 11.20 | 10.05 | 8.01 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.50 | 0.93 | 0.02 | -0.05 | 12/2/2025 | 12/5/2025 3:59:47 PM EST |
| 37.50 | 7.60 | 11.35 | 9.48 | 9.60 | -0.40 | -4.00% | 0.25 | 3 | 627 | 1.70 | 0.92 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 38.00 | 7.75 | 10.90 | 9.33 | 9.57 | +2.77 | +40.74% | 0.25 | 1 | 70 | 1.66 | 0.91 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 38.50 | 7.30 | 10.45 | 8.88 | 9.04 | +2.34 | +34.93% | 0.23 | 5 | 12 | 1.62 | 0.90 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 39.00 | 7.10 | 9.95 | 8.53 | 5.86 | 0.00 | 0.00% | 0.22 | 0 | 76 | 1.56 | 0.89 | 0.03 | -0.06 | 11/28/2025 | 12/5/2025 3:59:47 PM EST |
| 39.50 | 7.30 | 8.95 | 8.13 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | 0.88 | 0.03 | -0.06 | 12/2/2025 | 12/5/2025 3:59:47 PM EST |
| 40.00 | 6.30 | 7.80 | 7.05 | 7.40 | -0.25 | -3.27% | 0.18 | 21 | 2,565 | 1.01 | 0.87 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 40.50 | 6.50 | 7.15 | 6.83 | 6.53 | -0.50 | -7.12% | 0.17 | 1 | 28 | 0.66 | 0.86 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 41.00 | 6.10 | 6.65 | 6.38 | 6.48 | -0.17 | -2.56% | 0.16 | 204 | 89 | 0.66 | 0.84 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 42.00 | 5.15 | 6.10 | 5.63 | 5.66 | +0.26 | +4.82% | 0.13 | 9 | 459 | 0.66 | 0.81 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 42.50 | 5.10 | 5.45 | 5.28 | 5.20 | -0.50 | -8.78% | 0.12 | 148 | 1,505 | 0.69 | 0.79 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 43.00 | 4.75 | 5.10 | 4.93 | 4.90 | +0.12 | +2.51% | 0.11 | 134 | 223 | 0.70 | 0.76 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 44.00 | 4.05 | 4.40 | 4.23 | 4.05 | +0.19 | +4.93% | 0.10 | 67 | 198 | 0.70 | 0.71 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 45.00 | 3.55 | 3.70 | 3.63 | 3.54 | -0.52 | -12.81% | 0.08 | 1,478 | 6,904 | 0.70 | 0.65 | 0.06 | -0.09 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 47.50 | 2.25 | 2.44 | 2.35 | 2.29 | -0.45 | -16.43% | 0.05 | 611 | 1,744 | 0.71 | 0.50 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 50.00 | 1.45 | 1.50 | 1.48 | 1.48 | -0.29 | -16.39% | 0.03 | 9,982 | 17,833 | 0.72 | 0.37 | 0.05 | -0.10 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 52.50 | 0.85 | 0.94 | 0.90 | 0.91 | -0.18 | -16.52% | 0.02 | 161 | 1,939 | 0.73 | 0.28 | 0.04 | -0.09 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 55.00 | 0.53 | 0.63 | 0.58 | 0.63 | -0.07 | -10.00% | 0.01 | 2,070 | 1,937 | 0.77 | 0.21 | 0.03 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 57.50 | 0.33 | 0.43 | 0.38 | 0.34 | -0.10 | -22.73% | 0.01 | 2,316 | 924 | 0.80 | 0.15 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 60.00 | 0.13 | 0.35 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 425 | 3,334 | 0.81 | 0.11 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 62.50 | 0.13 | 0.23 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 164 | 672 | 0.87 | 0.07 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 65.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 175 | 2,214 | 0.92 | 0.05 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 67.50 | 0.10 | 0.28 | 0.19 | 0.10 | -0.02 | -16.67% | 0.00 | 28 | 1,101 | 1.05 | 0.03 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 156 | 5,087 | 0.88 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.40 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 2,661 | 1.12 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:47 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 4,070 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 993 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:47 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,775 | 1.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 733 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,355 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 2.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 617 | 2.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 864 | 2.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,117 | 2.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.58 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 543 | 2.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,706 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 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 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 393 | 2.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 388 | 1.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 555 | 1.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 2.16 | 1.08 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:47 PM EST |
| 30.00 | 0.04 | 0.30 | 0.17 | 0.05 | -0.01 | -16.67% | 0.01 | 234 | 1,865 | 1.27 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/5/2025 3:59:47 PM EST |
| 32.50 | 0.02 | 0.49 | 0.26 | 0.09 | -0.03 | -25.00% | 0.01 | 11 | 593 | 1.12 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.22 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 33.50 | 0.00 | 0.13 | 0.07 | 0.11 | -0.68 | -86.08% | 0.00 | 45 | 8 | 0.99 | -0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.45 | -0.02 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 34.50 | 0.00 | 0.52 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.26 | -0.02 | 0.01 | -0.02 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.06 | +31.58% | 0.00 | 22 | 2,084 | 0.91 | -0.05 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 35.50 | 0.01 | 0.44 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.86 | -0.06 | 0.01 | -0.04 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 36.00 | 0.01 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | -0.07 | 0.02 | -0.05 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 36.50 | 0.02 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | -0.07 | 0.02 | -0.05 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 37.00 | 0.13 | 0.45 | 0.29 | 0.21 | -0.13 | -38.24% | 0.01 | 3 | 15 | 0.88 | -0.07 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 37.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.09 | -28.13% | 0.01 | 65 | 1,574 | 0.81 | -0.08 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 38.00 | 0.10 | 0.52 | 0.31 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 90 | 0.80 | -0.09 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 38.50 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | -0.10 | 0.02 | -0.06 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 39.00 | 0.31 | 0.43 | 0.37 | 0.37 | -0.14 | -27.46% | 0.01 | 15 | 651 | 0.79 | -0.11 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 39.50 | 0.19 | 0.68 | 0.44 | 0.48 | -0.63 | -56.76% | 0.01 | 1 | 46 | 0.77 | -0.12 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 40.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.12 | -20.00% | 0.01 | 57 | 2,484 | 0.77 | -0.13 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 40.50 | 0.50 | 0.71 | 0.61 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.79 | -0.14 | 0.03 | -0.07 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 41.00 | 0.58 | 0.77 | 0.68 | 0.66 | -0.13 | -16.46% | 0.02 | 7 | 59 | 0.77 | -0.16 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 42.00 | 0.77 | 0.93 | 0.85 | 0.84 | -0.24 | -22.23% | 0.02 | 41 | 67 | 0.75 | -0.19 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 42.50 | 0.89 | 1.05 | 0.97 | 0.94 | -0.14 | -12.97% | 0.02 | 83 | 961 | 0.75 | -0.21 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 43.00 | 1.02 | 1.20 | 1.11 | 1.05 | -0.15 | -12.50% | 0.03 | 122 | 74 | 0.75 | -0.24 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 44.00 | 1.30 | 1.50 | 1.40 | 1.42 | -0.29 | -16.96% | 0.03 | 4 | 46 | 0.74 | -0.29 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 45.00 | 1.71 | 1.80 | 1.76 | 1.80 | -0.30 | -14.29% | 0.04 | 139 | 1,138 | 0.73 | -0.35 | 0.06 | -0.09 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 47.50 | 2.90 | 3.15 | 3.03 | 2.86 | -0.08 | -2.73% | 0.06 | 89 | 1,466 | 0.74 | -0.50 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 50.00 | 4.45 | 4.85 | 4.65 | 4.70 | -0.15 | -3.10% | 0.09 | 26 | 3,517 | 0.76 | -0.63 | 0.05 | -0.10 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 52.50 | 6.40 | 6.85 | 6.63 | 6.55 | -0.36 | -5.21% | 0.13 | 4 | 874 | 0.77 | -0.72 | 0.04 | -0.09 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 55.00 | 8.35 | 9.25 | 8.80 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 1,221 | 0.96 | -0.79 | 0.03 | -0.08 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 57.50 | 10.15 | 12.60 | 11.38 | 11.05 | -2.68 | -19.52% | 0.20 | 2 | 666 | 1.41 | -0.85 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 60.00 | 11.50 | 14.95 | 13.23 | 13.43 | -0.29 | -2.12% | 0.22 | 2 | 1,217 | 1.51 | -0.89 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 62.50 | 15.45 | 17.10 | 16.28 | 16.28 | 0.00 | 0.00% | 0.26 | 0 | 539 | 1.52 | -0.93 | 0.02 | -0.04 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 65.00 | 16.85 | 19.55 | 18.20 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 743 | 1.62 | -0.95 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 67.50 | 19.30 | 22.00 | 20.65 | 21.75 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.71 | -0.97 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 70.00 | 21.45 | 24.50 | 22.98 | 33.16 | 0.00 | 0.00% | 0.33 | 0 | 72 | 1.82 | -0.98 | 0.01 | -0.02 | 11/21/2025 | 12/5/2025 3:59:47 PM EST |
| 72.50 | 24.25 | 26.95 | 25.60 | 33.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 12/5/2025 3:59:47 PM EST |
| 75.00 | 26.75 | 29.40 | 28.08 | 32.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/5/2025 3:59:47 PM EST |
| 77.50 | 29.25 | 31.90 | 30.58 | 40.37 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:47 PM EST |
| 80.00 | 31.40 | 35.35 | 33.38 | 42.11 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:47 PM EST |
| 82.50 | 33.95 | 37.80 | 35.88 | 45.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:47 PM EST |
| 85.00 | 36.40 | 40.35 | 38.38 | 47.05 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:47 PM EST |
| 87.50 | 38.95 | 41.90 | 40.43 | 40.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:47 PM EST |
| 90.00 | 41.40 | 45.35 | 43.38 | 40.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/5/2025 3:59:47 PM EST |
| 92.50 | 43.90 | 47.80 | 45.85 | 42.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 3:59:47 PM EST |
| 95.00 | 46.75 | 49.40 | 48.08 | 53.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 100.00 | 51.75 | 54.45 | 53.10 | 59.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 105.00 | 56.45 | 59.45 | 57.95 | 38.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 3:59:47 PM EST |
| 110.00 | 61.40 | 65.35 | 63.38 | 58.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/5/2025 3:59:47 PM EST |
| 115.00 | 66.45 | 69.45 | 67.95 | 39.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/5/2025 3:59:47 PM EST |
| 120.00 | 71.40 | 75.35 | 73.38 | 76.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:47 PM EST |
| 125.00 | 76.45 | 80.30 | 78.38 | 57.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/5/2025 3:59:47 PM EST |
| 130.00 | 81.45 | 84.45 | 82.95 | 65.38 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/5/2025 3:59:47 PM EST |
| 135.00 | 87.10 | 89.45 | 88.28 | 82.31 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:47 PM EST |