Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $90.18 as of 12/26/2025 7:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 75.30 | 79.40 | 77.35 | 61.20 | 0.00 | 0.00% | 5.95 | 0 | 48 | 3.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 74.10 | 78.40 | 76.25 | 78.15 | 0.00 | 0.00% | 5.45 | 0 | 57 | 3.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 73.30 | 77.40 | 75.35 | 69.00 | 0.00 | 0.00% | 5.02 | 0 | 44 | 3.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 72.30 | 76.40 | 74.35 | 94.75 | 0.00 | 0.00% | 4.65 | 0 | 29 | 3.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 71.30 | 75.40 | 73.35 | 67.50 | 0.00 | 0.00% | 4.31 | 0 | 50 | 3.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 70.50 | 74.40 | 72.45 | 34.00 | 0.00 | 0.00% | 4.03 | 0 | 18 | 3.17 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 69.50 | 73.40 | 71.45 | 63.00 | 0.00 | 0.00% | 3.76 | 0 | 12 | 3.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 68.50 | 72.40 | 70.45 | 57.10 | 0.00 | 0.00% | 3.52 | 0 | 102 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 67.50 | 71.40 | 69.45 | 48.24 | 0.00 | 0.00% | 3.31 | 0 | 35 | 2.86 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 66.50 | 70.50 | 68.50 | 105.65 | 0.00 | 0.00% | 3.11 | 0 | 9 | 2.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 65.50 | 69.50 | 67.50 | 89.30 | 0.00 | 0.00% | 2.93 | 0 | 36 | 2.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 64.70 | 68.20 | 66.45 | 78.88 | 0.00 | 0.00% | 2.77 | 0 | 30 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 63.50 | 67.40 | 65.45 | 63.00 | 0.00 | 0.00% | 2.62 | 0 | 127 | 2.59 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 62.80 | 66.40 | 64.60 | 46.54 | 0.00 | 0.00% | 2.48 | 0 | 48 | 2.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/26/2025 3:59:50 PM EST |
| 27.00 | 61.50 | 65.40 | 63.45 | 111.00 | 0.00 | 0.00% | 2.35 | 0 | 36 | 2.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 61.00 | 64.40 | 62.70 | 63.18 | 0.00 | 0.00% | 2.24 | 0 | 35 | 2.34 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 29.00 | 59.50 | 63.40 | 61.45 | 69.58 | 0.00 | 0.00% | 2.12 | 0 | 38 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 58.50 | 62.50 | 60.50 | 59.50 | 0.00 | 0.00% | 2.02 | 0 | 158 | 2.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 57.50 | 61.50 | 59.50 | 106.50 | 0.00 | 0.00% | 1.92 | 0 | 35 | 2.20 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 56.50 | 60.50 | 58.50 | 72.63 | 0.00 | 0.00% | 1.83 | 0 | 43 | 2.11 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 33.00 | 55.50 | 59.50 | 57.50 | 57.00 | 0.00 | 0.00% | 1.74 | 0 | 171 | 2.08 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 34.00 | 54.50 | 58.60 | 56.55 | 80.57 | 0.00 | 0.00% | 1.66 | 0 | 43 | 2.00 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 53.50 | 57.70 | 55.60 | 44.11 | 0.00 | 0.00% | 1.59 | 0 | 99 | 2.00 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 36.00 | 52.60 | 56.40 | 54.50 | 36.63 | 0.00 | 0.00% | 1.51 | 0 | 71 | 1.89 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 37.00 | 51.60 | 55.70 | 53.65 | 48.45 | 0.00 | 0.00% | 1.45 | 0 | 3,458 | 1.90 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 38.00 | 50.70 | 54.70 | 52.70 | 68.93 | 0.00 | 0.00% | 1.39 | 0 | 588 | 1.87 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 39.00 | 49.70 | 53.50 | 51.60 | 70.10 | 0.00 | 0.00% | 1.32 | 0 | 42 | 1.77 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 48.60 | 52.80 | 50.70 | 50.11 | 0.00 | 0.00% | 1.27 | 0 | 246 | 1.77 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 41.00 | 47.80 | 51.70 | 49.75 | 73.10 | 0.00 | 0.00% | 1.21 | 0 | 13 | 1.70 | 0.99 | 0.00 | -0.02 | 10/17/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 46.80 | 50.80 | 48.80 | 67.74 | 0.00 | 0.00% | 1.16 | 0 | 89 | 1.70 | 0.98 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 43.00 | 46.00 | 49.80 | 47.90 | 13.75 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.57 | 0.98 | 0.00 | -0.02 | 8/25/2025 | 12/26/2025 3:59:50 PM EST |
| 44.00 | 45.90 | 48.40 | 47.15 | 100.00 | 0.00 | 0.00% | 1.07 | 0 | 361 | 1.50 | 0.98 | 0.00 | -0.02 | 11/3/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 45.10 | 47.20 | 46.15 | 46.15 | +10.94 | +31.08% | 1.03 | 66 | 2,021 | 1.42 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 46.00 | 44.10 | 46.40 | 45.25 | 42.80 | 0.00 | 0.00% | 0.98 | 0 | 46 | 1.40 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 47.00 | 42.00 | 45.40 | 43.70 | 94.20 | 0.00 | 0.00% | 0.93 | 0 | 299 | 1.39 | 0.97 | 0.00 | -0.03 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 48.00 | 42.00 | 44.80 | 43.40 | 70.00 | 0.00 | 0.00% | 0.90 | 0 | 17 | 1.43 | 0.96 | 0.00 | -0.03 | 10/14/2025 | 12/26/2025 3:59:50 PM EST |
| 49.00 | 40.80 | 44.20 | 42.50 | 48.74 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.41 | 0.96 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 40.00 | 42.60 | 41.30 | 40.93 | -4.24 | -9.39% | 0.83 | 1 | 523 | 1.31 | 0.96 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 34.90 | 38.20 | 36.55 | 37.40 | +0.45 | +1.22% | 0.66 | 1 | 369 | 1.24 | 0.93 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 30.70 | 34.00 | 32.35 | 32.40 | -1.60 | -4.71% | 0.54 | 2 | 139 | 1.18 | 0.89 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 27.80 | 30.90 | 29.35 | 28.10 | +0.31 | +1.12% | 0.45 | 1 | 594 | 1.09 | 0.85 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 24.40 | 25.80 | 25.10 | 25.66 | -1.09 | -4.08% | 0.36 | 1 | 1,663 | 1.00 | 0.80 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 21.00 | 23.90 | 22.45 | 21.90 | -1.33 | -5.73% | 0.30 | 101 | 1,291 | 1.05 | 0.75 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 18.70 | 19.60 | 19.15 | 18.80 | -1.75 | -8.52% | 0.24 | 8 | 3,984 | 1.01 | 0.70 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 15.50 | 17.50 | 16.50 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 2,014 | 1.00 | 0.64 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 13.60 | 16.00 | 14.80 | 13.99 | -1.31 | -8.57% | 0.16 | 118 | 3,955 | 1.05 | 0.58 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 11.60 | 12.20 | 11.90 | 12.10 | -0.79 | -6.13% | 0.13 | 115 | 1,113 | 0.99 | 0.53 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 9.90 | 10.50 | 10.20 | 10.20 | -1.46 | -12.53% | 0.10 | 140 | 1,447 | 0.98 | 0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 8.60 | 9.00 | 8.80 | 9.22 | -0.78 | -7.80% | 0.08 | 10 | 1,350 | 0.99 | 0.42 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 7.10 | 7.80 | 7.45 | 7.46 | -1.04 | -12.24% | 0.07 | 27 | 2,504 | 0.99 | 0.38 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 6.10 | 6.70 | 6.40 | 6.40 | -1.07 | -14.33% | 0.06 | 11 | 3,888 | 0.99 | 0.34 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 5.00 | 5.80 | 5.40 | 5.70 | -0.55 | -8.80% | 0.05 | 7 | 3,687 | 0.99 | 0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 4.50 | 5.00 | 4.75 | 4.70 | -0.73 | -13.45% | 0.04 | 19 | 6,823 | 1.00 | 0.26 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 3.90 | 4.40 | 4.15 | 4.08 | -0.72 | -15.00% | 0.03 | 9 | 1,243 | 1.01 | 0.23 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.45 | -11.40% | 0.03 | 14 | 1,160 | 1.02 | 0.21 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 2.80 | 3.50 | 3.15 | 3.12 | -0.68 | -17.90% | 0.02 | 14 | 12,559 | 1.03 | 0.18 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 2.50 | 3.40 | 2.95 | 2.89 | -0.13 | -4.31% | 0.02 | 9 | 9,945 | 1.06 | 0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 1.70 | 2.95 | 2.33 | 2.40 | -0.45 | -15.79% | 0.02 | 28 | 12,364 | 1.02 | 0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 1.30 | 3.20 | 2.25 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.05 | 0.13 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 1.70 | 2.35 | 2.03 | 2.06 | -0.19 | -8.45% | 0.01 | 2 | 833 | 1.08 | 0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 1.45 | 2.60 | 2.03 | 1.71 | -0.29 | -14.50% | 0.01 | 1 | 388 | 1.11 | 0.10 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 1.35 | 2.05 | 1.70 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.10 | 0.09 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 0.85 | 2.00 | 1.43 | 1.61 | -0.37 | -18.69% | 0.01 | 3 | 209 | 1.09 | 0.08 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 0.95 | 2.05 | 1.50 | 1.37 | -0.14 | -9.28% | 0.01 | 2 | 1,149 | 1.13 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 0.75 | 1.80 | 1.28 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.12 | 0.06 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.05 | 1.25 | 0.65 | 1.00 | -0.65 | -39.40% | 0.00 | 1 | 176 | 0.94 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 0.45 | 2.00 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.16 | 0.05 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 0.75 | 3.00 | 1.88 | 0.95 | -0.25 | -20.84% | 0.01 | 2 | 99 | 1.31 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 0.20 | 4.00 | 2.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.33 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.60 | 3.70 | 2.15 | 0.85 | +0.15 | +21.43% | 0.01 | 10 | 389 | 1.40 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 3.60 | 1.80 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 3.60 | 1.80 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 10 | 4.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 42 | 4.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 3.60 | 1.80 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 3.40 | 1.70 | 0.29 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 38 | 3.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 98 | 3.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 66 | 3.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 62 | 2.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.56 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,109 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.47 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.43 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.39 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 12/26/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.39 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,946 | 1.25 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.12 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.26 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.08 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.25 | 0.63 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 3.60 | 1.80 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 84 | 1.98 | -0.02 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.34 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.75 | 0.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.98 | -0.02 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,919 | 0.97 | -0.03 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 46.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | -0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 47.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.00 | -0.03 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 48.00 | 0.25 | 1.05 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.01 | -0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 49.00 | 0.40 | 1.10 | 0.75 | 0.61 | -0.04 | -6.16% | 0.02 | 4 | 162 | 1.02 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 0.65 | 1.30 | 0.98 | 0.65 | -0.20 | -23.53% | 0.02 | 10 | 784 | 1.06 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.37 | +0.07 | +5.39% | 0.03 | 11 | 704 | 1.02 | -0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 1.85 | 2.25 | 2.05 | 2.05 | -0.15 | -6.82% | 0.03 | 9 | 264 | 0.98 | -0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 2.45 | 3.60 | 3.03 | 3.24 | +0.06 | +1.89% | 0.05 | 17 | 960 | 0.97 | -0.15 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 4.10 | 4.60 | 4.35 | 4.24 | -0.36 | -7.83% | 0.06 | 84 | 902 | 0.96 | -0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 6.00 | 6.30 | 6.15 | 6.00 | -0.41 | -6.40% | 0.08 | 1,088 | 1,425 | 0.97 | -0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 8.00 | 8.40 | 8.20 | 8.20 | -0.06 | -0.73% | 0.10 | 39 | 4,142 | 0.97 | -0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 10.30 | 10.80 | 10.55 | 10.60 | -0.20 | -1.86% | 0.12 | 19 | 3,677 | 0.96 | -0.36 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 13.00 | 13.50 | 13.25 | 13.25 | +0.08 | +0.61% | 0.15 | 9 | 1,881 | 0.96 | -0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 15.90 | 16.50 | 16.20 | 15.75 | -0.55 | -3.38% | 0.17 | 1 | 635 | 0.96 | -0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 19.10 | 20.50 | 19.80 | 19.00 | -0.30 | -1.56% | 0.20 | 5 | 749 | 0.99 | -0.53 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 22.60 | 23.40 | 23.00 | 23.10 | +0.30 | +1.32% | 0.22 | 1 | 716 | 0.97 | -0.58 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 26.30 | 27.30 | 26.80 | 26.90 | +0.40 | +1.51% | 0.24 | 2 | 674 | 0.98 | -0.62 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 30.10 | 31.50 | 30.80 | 31.50 | 0.00 | 0.00% | 0.27 | 0 | 767 | 0.98 | -0.66 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 34.10 | 35.60 | 34.85 | 34.65 | -0.25 | -0.72% | 0.29 | 2 | 391 | 0.99 | -0.70 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 37.70 | 39.60 | 38.65 | 38.80 | -0.31 | -0.80% | 0.31 | 3 | 386 | 0.95 | -0.74 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 42.10 | 45.40 | 43.75 | 43.02 | 0.00 | 0.00% | 0.34 | 0 | 819 | 1.02 | -0.77 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 47.00 | 49.90 | 48.45 | 54.73 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.05 | -0.79 | 0.01 | -0.09 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 51.80 | 54.40 | 53.10 | 54.35 | 0.00 | 0.00% | 0.38 | 0 | 118 | 1.06 | -0.82 | 0.01 | -0.09 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 55.10 | 58.50 | 56.80 | 53.85 | 0.00 | 0.00% | 0.39 | 0 | 64 | 0.95 | -0.84 | 0.01 | -0.08 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 60.40 | 63.70 | 62.05 | 60.64 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.03 | -0.86 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 65.20 | 67.50 | 66.35 | 54.36 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.99 | -0.87 | 0.01 | -0.07 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 69.90 | 73.20 | 71.55 | 77.80 | 0.00 | 0.00% | 0.45 | 0 | 60 | 1.04 | -0.89 | 0.01 | -0.06 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 74.40 | 77.80 | 76.10 | 61.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.33 | -0.90 | 0.00 | -0.06 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 79.20 | 82.70 | 80.95 | 66.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.36 | -0.91 | 0.00 | -0.05 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 83.90 | 87.50 | 85.70 | 70.20 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.38 | -0.92 | 0.00 | -0.05 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 88.90 | 92.40 | 90.65 | 75.40 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.40 | -0.93 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 93.60 | 97.30 | 95.45 | 93.80 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.43 | -0.94 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 99.10 | 102.00 | 100.55 | 114.14 | 0.00 | 0.00% | 0.53 | 0 | 90 | 1.46 | -0.95 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 103.60 | 107.00 | 105.30 | 77.40 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.47 | -0.95 | 0.00 | -0.03 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 108.50 | 112.00 | 110.25 | 80.70 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.48 | -0.96 | 0.00 | -0.03 | 11/5/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 118.40 | 121.90 | 120.15 | 110.00 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.43 | -0.97 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 128.30 | 131.90 | 130.10 | 110.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.60 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |