Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $33.62 as of 11/21/2025 3:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 15.30 | 14.45 | 14.03 | % | 0.72 | 532 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 21.00 | 11.95 | 15.50 | 13.73 | % | 0.65 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 22.00 | 10.95 | 14.40 | 12.68 | % | 0.58 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 23.00 | 10.00 | 13.40 | 11.70 | % | 0.51 | 0 | 0 | 2.53 | 0.99 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 24.00 | 9.00 | 12.25 | 10.63 | % | 0.44 | 0 | 0 | 2.25 | 0.98 | 0.01 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 25.00 | 8.05 | 11.75 | 9.90 | 9.33 | % | 0.40 | 1 | 0 | 2.38 | 0.97 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 26.00 | 7.95 | 10.15 | 9.05 | 10.45 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.94 | 0.96 | 0.01 | -0.02 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 7.00 | 9.35 | 8.18 | 9.35 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.81 | 0.93 | 0.02 | -0.03 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 28.00 | 6.05 | 7.65 | 6.85 | 7.63 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.26 | 0.91 | 0.03 | -0.04 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 29.00 | 4.80 | 6.85 | 5.83 | % | 0.20 | 0 | 0 | 1.23 | 0.87 | 0.03 | -0.05 | 11/21/2025 4:00:01 PM EST | |||
| 30.00 | 4.60 | 5.65 | 5.13 | 4.00 | -1.12 | -21.88% | 0.17 | 7 | 59 | 0.99 | 0.83 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 4.05 | 5.15 | 4.60 | 4.36 | +0.36 | +9.00% | 0.15 | 32 | 43 | 0.84 | 0.78 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 3.50 | 5.30 | 4.40 | 3.84 | -0.01 | -0.26% | 0.14 | 5 | 5 | 1.07 | 0.73 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 32.50 | 3.25 | 3.60 | 3.43 | 3.31 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.80 | 0.70 | 0.06 | -0.07 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 33.00 | 2.92 | 3.30 | 3.11 | 2.87 | -1.49 | -34.18% | 0.09 | 57 | 11 | 0.80 | 0.66 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 33.50 | 2.63 | 2.99 | 2.81 | 2.50 | -1.50 | -37.50% | 0.08 | 10 | 2 | 0.79 | 0.63 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 34.00 | 2.35 | 2.59 | 2.47 | 2.52 | +0.42 | +20.00% | 0.07 | 74 | 69 | 0.77 | 0.59 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 34.50 | 2.07 | 2.46 | 2.27 | 2.05 | +0.15 | +7.90% | 0.07 | 12 | 73 | 0.79 | 0.55 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 1.85 | 2.05 | 1.95 | 1.77 | -0.12 | -6.35% | 0.06 | 272 | 160 | 0.76 | 0.51 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 35.50 | 1.64 | 1.85 | 1.75 | 1.79 | +0.29 | +19.34% | 0.05 | 19 | 37 | 0.76 | 0.47 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 36.00 | 1.43 | 1.78 | 1.61 | 1.56 | +0.24 | +18.19% | 0.04 | 315 | 231 | 0.79 | 0.43 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 36.50 | 1.23 | 1.46 | 1.35 | 1.35 | -0.20 | -12.91% | 0.04 | 101 | 56 | 0.75 | 0.39 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 1.11 | 1.38 | 1.25 | 1.29 | -0.04 | -3.01% | 0.03 | 147 | 310 | 0.78 | 0.35 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 37.50 | 0.61 | 1.13 | 0.87 | 1.00 | -0.12 | -10.72% | 0.02 | 42 | 39 | 0.69 | 0.32 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 38.00 | 0.86 | 0.96 | 0.91 | 0.96 | +0.03 | +3.23% | 0.02 | 193 | 129 | 0.76 | 0.28 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 38.50 | 0.74 | 0.89 | 0.82 | 0.80 | -0.06 | -6.98% | 0.02 | 36 | 11 | 0.74 | 0.25 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 39.00 | 0.63 | 0.77 | 0.70 | 0.69 | -0.01 | -1.43% | 0.02 | 168 | 620 | 0.76 | 0.22 | 0.06 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 39.50 | 0.55 | 0.67 | 0.61 | 0.60 | -0.17 | -22.08% | 0.02 | 39 | 42 | 0.76 | 0.20 | 0.06 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 0.47 | 0.60 | 0.54 | 0.58 | +0.03 | +5.46% | 0.01 | 494 | 2,020 | 0.77 | 0.18 | 0.05 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 40.50 | 0.38 | 0.53 | 0.46 | 0.49 | -0.08 | -14.04% | 0.01 | 14 | 36 | 0.77 | 0.16 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 41.00 | 0.34 | 0.50 | 0.42 | 0.44 | -0.07 | -13.73% | 0.01 | 82 | 338 | 0.78 | 0.14 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 41.50 | 0.35 | 0.54 | 0.45 | 0.43 | -0.06 | -12.25% | 0.01 | 17 | 18 | 0.84 | 0.12 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 42.00 | 0.13 | 0.40 | 0.27 | 0.37 | -0.03 | -7.50% | 0.01 | 144 | 670 | 0.74 | 0.11 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 42.50 | 0.26 | 0.35 | 0.31 | 0.31 | -0.05 | -13.89% | 0.01 | 958 | 71 | 0.81 | 0.10 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 43.00 | 0.06 | 0.56 | 0.31 | 0.27 | -0.08 | -22.86% | 0.01 | 202 | 286 | 0.81 | 0.09 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 43.50 | 0.22 | 0.34 | 0.28 | 0.27 | +0.08 | +42.11% | 0.01 | 24 | 49 | 0.86 | 0.07 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 44.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.04 | -14.82% | 0.01 | 130 | 232 | 0.85 | 0.07 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 0.16 | 0.21 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 214 | 1,066 | 0.86 | 0.06 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 46.00 | 0.01 | 0.20 | 0.11 | 0.17 | -0.05 | -22.73% | 0.00 | 78 | 468 | 0.93 | 0.04 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 47.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.06 | -28.58% | 0.01 | 9 | 483 | 1.01 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 48.00 | 0.01 | 0.31 | 0.16 | 0.13 | -0.03 | -18.75% | 0.00 | 26 | 355 | 0.90 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 49.00 | 0.10 | 0.19 | 0.15 | 0.19 | +0.06 | +46.16% | 0.00 | 30 | 180 | 1.02 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 768 | 1,355 | 1.02 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 51.00 | 0.02 | 0.31 | 0.17 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 321 | 1.06 | 0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 52.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 26 | 461 | 1.10 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 338 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 54.00 | 0.05 | 0.32 | 0.19 | 0.10 | -0.01 | -9.10% | 0.00 | 7 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 77 | 327 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 2 | 158 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 21 | 1,903 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.16 | -69.57% | 0.00 | 8 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 0.04 | 0.29 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 117 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 28 | 389 | 1.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 125 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 741 | 2.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 201 | 2.94 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.26 | 0.14 | 0.30 | +0.25 | +500.00% | 0.01 | 7 | 62 | 1.05 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | -0.03 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 0.15 | 0.49 | 0.32 | 0.18 | -0.07 | -28.00% | 0.01 | 276 | 5,366 | 1.14 | -0.04 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.55 | 0.28 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 28 | 0.89 | -0.07 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 28.00 | 0.23 | 0.34 | 0.29 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.89 | -0.09 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 29.00 | 0.14 | 0.41 | 0.28 | 0.38 | -0.13 | -25.49% | 0.01 | 125 | 84 | 0.76 | -0.13 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 0.43 | 0.57 | 0.50 | 0.54 | -0.28 | -34.15% | 0.02 | 172 | 2,125 | 0.82 | -0.17 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 0.62 | 0.77 | 0.70 | 0.66 | -0.18 | -21.43% | 0.02 | 92 | 83 | 0.80 | -0.22 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 0.90 | 1.02 | 0.96 | 0.95 | -0.55 | -36.67% | 0.03 | 44 | 186 | 0.79 | -0.27 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 32.50 | 1.03 | 1.18 | 1.11 | 1.06 | -0.33 | -23.75% | 0.03 | 42 | 249 | 0.78 | -0.30 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 33.00 | 1.19 | 1.36 | 1.28 | 1.23 | -0.76 | -38.20% | 0.04 | 99 | 127 | 0.77 | -0.34 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 33.50 | 1.39 | 1.55 | 1.47 | 1.59 | -0.46 | -22.44% | 0.04 | 19 | 49 | 0.76 | -0.37 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 34.00 | 1.61 | 1.76 | 1.69 | 1.91 | -0.40 | -17.32% | 0.05 | 220 | 137 | 0.76 | -0.41 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 34.50 | 1.84 | 2.03 | 1.94 | 2.02 | -0.74 | -26.82% | 0.06 | 75 | 75 | 0.76 | -0.45 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 2.10 | 2.26 | 2.18 | 2.11 | -0.89 | -29.67% | 0.06 | 104 | 1,432 | 0.76 | -0.49 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 35.50 | 2.40 | 2.56 | 2.48 | 2.41 | -0.22 | -8.37% | 0.07 | 6 | 24 | 0.76 | -0.53 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 36.00 | 2.71 | 2.88 | 2.80 | 2.76 | -0.84 | -23.34% | 0.08 | 47 | 658 | 0.77 | -0.57 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 36.50 | 2.75 | 3.40 | 3.08 | 3.25 | +0.15 | +4.84% | 0.08 | 12 | 39 | 0.75 | -0.61 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 3.35 | 3.75 | 3.55 | 3.57 | -0.58 | -13.98% | 0.10 | 158 | 524 | 0.80 | -0.65 | 0.08 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 37.50 | 2.64 | 4.10 | 3.37 | 4.70 | +0.60 | +14.64% | 0.09 | 5 | 33 | 0.91 | -0.68 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 38.00 | 4.10 | 4.40 | 4.25 | 4.34 | -0.09 | -2.04% | 0.11 | 170 | 623 | 0.79 | -0.72 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 38.50 | 4.20 | 4.90 | 4.55 | 4.47 | -0.39 | -8.03% | 0.12 | 42 | 8 | 0.76 | -0.75 | 0.07 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 39.00 | 4.55 | 5.15 | 4.85 | 5.11 | -1.03 | -16.78% | 0.12 | 55 | 486 | 0.71 | -0.78 | 0.06 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 39.50 | 5.15 | 5.90 | 5.53 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.05 | -0.80 | 0.06 | -0.05 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 5.45 | 5.90 | 5.68 | 5.91 | -0.88 | -12.96% | 0.14 | 224 | 1,111 | 0.70 | -0.82 | 0.05 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 40.50 | 5.90 | 6.60 | 6.25 | 7.49 | +2.64 | +54.44% | 0.15 | 4 | 8 | 0.77 | -0.84 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 41.00 | 6.30 | 7.15 | 6.73 | 6.72 | -1.18 | -14.94% | 0.16 | 44 | 471 | 0.77 | -0.86 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 41.50 | 5.80 | 7.65 | 6.73 | 6.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | -0.88 | 0.04 | -0.04 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 42.00 | 7.20 | 8.00 | 7.60 | 7.58 | -0.19 | -2.45% | 0.18 | 38 | 515 | 0.74 | -0.89 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 42.50 | 7.55 | 8.75 | 8.15 | 8.14 | +1.75 | +27.39% | 0.19 | 17 | 6 | 1.26 | -0.90 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 43.00 | 8.10 | 8.85 | 8.48 | 8.61 | -0.20 | -2.27% | 0.20 | 8 | 304 | 1.10 | -0.91 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 43.50 | 8.50 | 9.85 | 9.18 | 9.16 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.39 | -0.93 | 0.03 | -0.03 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 44.00 | 9.00 | 9.65 | 9.33 | 9.57 | -0.10 | -1.04% | 0.21 | 24 | 340 | 1.02 | -0.93 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 9.80 | 10.60 | 10.20 | 10.49 | -1.04 | -9.02% | 0.23 | 30 | 583 | 1.09 | -0.94 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 46.00 | 10.90 | 11.95 | 11.43 | 11.39 | -0.29 | -2.49% | 0.25 | 16 | 241 | 1.37 | -0.96 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 47.00 | 12.05 | 12.95 | 12.50 | 12.59 | -0.05 | -0.40% | 0.27 | 44 | 237 | 1.49 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 48.00 | 13.05 | 13.90 | 13.48 | 13.65 | -0.51 | -3.61% | 0.28 | 30 | 165 | 1.47 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 49.00 | 13.85 | 14.80 | 14.33 | 14.34 | -0.28 | -1.92% | 0.29 | 28 | 120 | 1.47 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 14.90 | 15.55 | 15.23 | 15.27 | -1.63 | -9.65% | 0.30 | 15 | 351 | 1.35 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 51.00 | 15.95 | 17.05 | 16.50 | 16.85 | -0.26 | -1.52% | 0.32 | 3 | 91 | 1.74 | -0.99 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 52.00 | 16.80 | 19.20 | 18.00 | 18.13 | +2.75 | +17.88% | 0.35 | 26 | 72 | 2.37 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 53.00 | 17.90 | 19.00 | 18.45 | 18.56 | +1.18 | +6.79% | 0.35 | 17 | 29 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 54.00 | 18.80 | 21.20 | 20.00 | 17.87 | 0.00 | 0.00% | 0.37 | 0 | 40 | 2.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 19.85 | 22.30 | 21.08 | 21.08 | -0.32 | -1.50% | 0.38 | 11 | 32 | 2.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 56.00 | 20.85 | 23.20 | 22.03 | 21.95 | -0.19 | -0.86% | 0.39 | 20 | 19 | 2.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 57.00 | 21.75 | 24.20 | 22.98 | 22.37 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 58.00 | 22.75 | 25.20 | 23.98 | 13.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:01 PM EST |
| 59.00 | 23.75 | 26.20 | 24.98 | 14.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 24.60 | 26.55 | 25.58 | 26.31 | +1.79 | +7.30% | 0.43 | 1 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 61.00 | 25.95 | 28.20 | 27.08 | 19.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 62.00 | 26.85 | 29.20 | 28.03 | 18.37 | 0.00 | 0.00% | 0.45 | 0 | 11 | 2.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 29.75 | 32.15 | 30.95 | 29.62 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 34.65 | 37.15 | 35.90 | 28.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |