Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $149.50 as of 1/19/2026 11:19:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 134.30 | 138.70 | 136.50 | 126.50 | 0.00 | 0.00% | 10.50 | 0 | 47 | 5.62 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 14.00 | 133.30 | 137.55 | 135.43 | 91.48 | 0.00 | 0.00% | 9.67 | 0 | 57 | 5.41 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 15.00 | 132.30 | 136.70 | 134.50 | 69.00 | 0.00 | 0.00% | 8.97 | 0 | 44 | 5.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/16/2026 3:59:48 PM EST |
| 16.00 | 131.30 | 135.70 | 133.50 | 80.70 | 0.00 | 0.00% | 8.34 | 0 | 27 | 5.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 17.00 | 130.30 | 134.55 | 132.43 | 67.50 | 0.00 | 0.00% | 7.79 | 0 | 49 | 4.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/16/2026 3:59:48 PM EST |
| 18.00 | 129.35 | 133.60 | 131.48 | 34.00 | 0.00 | 0.00% | 7.30 | 0 | 18 | 4.75 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 3:59:48 PM EST |
| 19.00 | 128.35 | 132.65 | 130.50 | 63.00 | 0.00 | 0.00% | 6.87 | 0 | 12 | 4.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 127.35 | 131.65 | 129.50 | 57.10 | 0.00 | 0.00% | 6.47 | 0 | 102 | 4.51 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/16/2026 3:59:48 PM EST |
| 21.00 | 126.35 | 130.80 | 128.58 | 48.24 | 0.00 | 0.00% | 6.12 | 0 | 35 | 4.39 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/16/2026 3:59:48 PM EST |
| 22.00 | 125.35 | 129.80 | 127.58 | 105.65 | 0.00 | 0.00% | 5.80 | 0 | 9 | 4.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 124.35 | 128.75 | 126.55 | 117.00 | 0.00 | 0.00% | 5.50 | 0 | 36 | 4.17 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 24.00 | 123.35 | 127.75 | 125.55 | 78.88 | 0.00 | 0.00% | 5.23 | 0 | 30 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:48 PM EST |
| 25.00 | 122.35 | 126.80 | 124.58 | 63.00 | 0.00 | 0.00% | 4.98 | 0 | 127 | 3.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 121.35 | 125.80 | 123.58 | 46.54 | 0.00 | 0.00% | 4.75 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/16/2026 3:59:48 PM EST |
| 27.00 | 120.35 | 124.80 | 122.58 | 111.00 | 0.00 | 0.00% | 4.54 | 0 | 22 | 3.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/16/2026 3:59:48 PM EST |
| 28.00 | 119.35 | 123.60 | 121.48 | 63.18 | 0.00 | 0.00% | 4.34 | 0 | 35 | 3.70 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:48 PM EST |
| 29.00 | 118.40 | 122.85 | 120.63 | 69.58 | 0.00 | 0.00% | 4.16 | 0 | 38 | 3.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 3:59:48 PM EST |
| 30.00 | 117.40 | 121.65 | 119.53 | 120.01 | +40.01 | +50.02% | 3.98 | 1 | 155 | 3.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 31.00 | 116.40 | 120.85 | 118.63 | 96.00 | 0.00 | 0.00% | 3.83 | 0 | 35 | 3.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 32.00 | 115.40 | 119.85 | 117.63 | 72.63 | 0.00 | 0.00% | 3.68 | 0 | 43 | 3.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:48 PM EST |
| 33.00 | 114.20 | 119.00 | 116.60 | 95.20 | 0.00 | 0.00% | 3.53 | 0 | 173 | 3.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 34.00 | 113.40 | 117.80 | 115.60 | 80.57 | 0.00 | 0.00% | 3.40 | 0 | 43 | 3.28 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/16/2026 3:59:48 PM EST |
| 35.00 | 112.40 | 116.85 | 114.63 | 100.84 | 0.00 | 0.00% | 3.28 | 0 | 63 | 3.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 36.00 | 111.40 | 115.85 | 113.63 | 36.63 | 0.00 | 0.00% | 3.16 | 0 | 71 | 3.16 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/16/2026 3:59:48 PM EST |
| 37.00 | 110.20 | 114.80 | 112.50 | 66.93 | 0.00 | 0.00% | 3.04 | 0 | 3,445 | 3.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:48 PM EST |
| 38.00 | 109.30 | 113.95 | 111.63 | 83.84 | 0.00 | 0.00% | 2.94 | 0 | 587 | 3.09 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 39.00 | 108.45 | 112.70 | 110.58 | 70.10 | 0.00 | 0.00% | 2.84 | 0 | 42 | 2.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:48 PM EST |
| 40.00 | 107.45 | 111.90 | 109.68 | 50.11 | 0.00 | 0.00% | 2.74 | 0 | 246 | 2.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:48 PM EST |
| 41.00 | 106.45 | 110.60 | 108.53 | 73.10 | 0.00 | 0.00% | 2.65 | 0 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 3:59:48 PM EST |
| 42.00 | 105.45 | 109.40 | 107.43 | 67.74 | 0.00 | 0.00% | 2.56 | 0 | 89 | 2.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:48 PM EST |
| 43.00 | 104.45 | 108.40 | 106.43 | 13.75 | 0.00 | 0.00% | 2.48 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/16/2026 3:59:48 PM EST |
| 44.00 | 103.45 | 107.40 | 105.43 | 100.00 | 0.00 | 0.00% | 2.40 | 0 | 361 | 2.67 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/16/2026 3:59:48 PM EST |
| 45.00 | 102.75 | 106.40 | 104.58 | 96.80 | 0.00 | 0.00% | 2.32 | 0 | 1,997 | 2.62 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 46.00 | 101.50 | 105.45 | 103.48 | 56.00 | 0.00 | 0.00% | 2.25 | 0 | 45 | 2.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 47.00 | 100.50 | 104.45 | 102.48 | 86.28 | 0.00 | 0.00% | 2.18 | 0 | 298 | 2.55 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 48.00 | 99.50 | 103.45 | 101.48 | 70.00 | 0.00 | 0.00% | 2.11 | 0 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 3:59:48 PM EST |
| 49.00 | 98.50 | 102.65 | 100.58 | 70.15 | 0.00 | 0.00% | 2.05 | 0 | 3 | 2.52 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 50.00 | 98.05 | 101.45 | 99.75 | 99.56 | +8.56 | +9.41% | 2.00 | 1 | 522 | 2.42 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 55.00 | 92.95 | 96.70 | 94.83 | 80.82 | 0.00 | 0.00% | 1.72 | 0 | 368 | 2.29 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 60.00 | 88.05 | 91.65 | 89.85 | 80.32 | 0.00 | 0.00% | 1.50 | 0 | 137 | 2.09 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 65.00 | 83.00 | 86.55 | 84.78 | 84.80 | +7.90 | +10.28% | 1.30 | 6 | 588 | 1.90 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 70.00 | 78.00 | 82.00 | 80.00 | 79.68 | +6.68 | +9.16% | 1.14 | 6 | 648 | 1.84 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 75.00 | 73.15 | 77.15 | 75.15 | 74.77 | +16.61 | +28.56% | 1.00 | 29 | 740 | 1.73 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 80.00 | 68.90 | 71.60 | 70.25 | 69.44 | +5.91 | +9.31% | 0.88 | 5 | 3,913 | 1.49 | 0.98 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 85.00 | 64.05 | 67.55 | 65.80 | 65.00 | +7.02 | +12.11% | 0.77 | 10 | 1,801 | 1.52 | 0.97 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 90.00 | 59.20 | 62.90 | 61.05 | 61.00 | +9.49 | +18.43% | 0.68 | 29 | 1,685 | 1.44 | 0.95 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 95.00 | 54.50 | 58.05 | 56.28 | 55.50 | +5.41 | +10.81% | 0.59 | 41 | 2,027 | 1.34 | 0.94 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 100.00 | 50.00 | 53.80 | 51.90 | 51.25 | +8.25 | +19.19% | 0.52 | 42 | 1,195 | 0.96 | 0.92 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 105.00 | 46.15 | 49.50 | 47.83 | 47.96 | +7.43 | +18.34% | 0.46 | 19 | 1,100 | 1.04 | 0.90 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 110.00 | 42.55 | 44.80 | 43.68 | 43.22 | +5.97 | +16.03% | 0.40 | 83 | 1,692 | 1.04 | 0.87 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 115.00 | 37.90 | 40.95 | 39.43 | 39.40 | +7.38 | +23.05% | 0.34 | 21 | 3,804 | 1.00 | 0.84 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 120.00 | 34.85 | 36.10 | 35.48 | 35.73 | +6.53 | +22.37% | 0.30 | 1,148 | 4,365 | 0.98 | 0.80 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 125.00 | 31.80 | 33.30 | 32.55 | 32.80 | +7.55 | +29.91% | 0.26 | 282 | 3,678 | 1.02 | 0.77 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 130.00 | 27.85 | 29.45 | 28.65 | 29.26 | +6.18 | +26.78% | 0.22 | 119 | 3,464 | 0.97 | 0.73 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 135.00 | 25.40 | 27.40 | 26.40 | 26.12 | +6.02 | +29.95% | 0.20 | 239 | 911 | 1.02 | 0.69 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 140.00 | 22.30 | 23.80 | 23.05 | 21.60 | +4.01 | +22.80% | 0.16 | 778 | 11,828 | 0.98 | 0.65 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 145.00 | 20.55 | 22.00 | 21.28 | 21.28 | +5.42 | +34.18% | 0.15 | 168 | 10,441 | 1.03 | 0.61 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 150.00 | 18.45 | 19.55 | 19.00 | 18.68 | +4.79 | +34.49% | 0.13 | 748 | 12,993 | 1.02 | 0.56 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 155.00 | 16.25 | 16.95 | 16.60 | 16.25 | +4.51 | +38.42% | 0.11 | 249 | 462 | 1.01 | 0.52 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 160.00 | 14.35 | 14.95 | 14.65 | 15.05 | +4.86 | +47.70% | 0.09 | 870 | 2,621 | 1.01 | 0.48 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 165.00 | 10.95 | 13.55 | 12.25 | 13.23 | +4.13 | +45.39% | 0.07 | 777 | 490 | 0.97 | 0.44 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 170.00 | 11.20 | 12.20 | 11.70 | 11.64 | +3.96 | +51.57% | 0.07 | 1,408 | 2,489 | 1.02 | 0.40 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 175.00 | 9.45 | 10.80 | 10.13 | 10.48 | +3.61 | +52.55% | 0.06 | 202 | 430 | 1.01 | 0.37 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 180.00 | 8.65 | 8.90 | 8.78 | 8.79 | +3.09 | +54.22% | 0.05 | 1,357 | 21,558 | 1.00 | 0.33 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 185.00 | 6.70 | 8.80 | 7.75 | 7.78 | +2.51 | +47.63% | 0.04 | 55 | 292 | 1.01 | 0.30 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 190.00 | 6.15 | 7.40 | 6.78 | 6.64 | +2.09 | +45.94% | 0.04 | 226 | 246 | 1.01 | 0.27 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 195.00 | 5.45 | 6.00 | 5.73 | 5.90 | +1.35 | +29.67% | 0.03 | 71 | 62 | 0.99 | 0.24 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 200.00 | 4.85 | 5.20 | 5.03 | 5.15 | +1.53 | +42.27% | 0.03 | 1,672 | 304 | 0.99 | 0.22 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 210.00 | 3.45 | 4.10 | 3.78 | 4.01 | +1.38 | +52.48% | 0.02 | 42 | 389 | 0.99 | 0.18 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 220.00 | 2.58 | 3.30 | 2.94 | 3.09 | +1.09 | +54.50% | 0.01 | 108 | 906 | 1.00 | 0.14 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/16/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 3.80 | 1.90 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 10 | 6.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 42 | 6.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 3.60 | 1.80 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 5.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 3.80 | 1.90 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 5.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 3.80 | 1.90 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 4 | 5.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 38 | 5.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/16/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 98 | 4.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 3.55 | 1.78 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 66 | 4.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 3.90 | 1.95 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/16/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 64 | 4.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 2.52 | 1.26 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 42 | 4.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 227 | 4.14 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 2.92 | 1.46 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 393 | 3.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,109 | 4.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 3.40 | 1.70 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 62 | 3.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 3.60 | 1.80 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 114 | 3.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 3.15 | 1.58 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 44 | 3.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 3.15 | 1.58 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 159 | 3.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 3.60 | 1.80 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 3.60 | 1.80 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 3.60 | 1.80 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 3,946 | 3.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 517 | 3.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 3.40 | 1.70 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:48 PM EST |
| 42.00 | 0.04 | 1.01 | 0.53 | 0.39 | +0.34 | +680.00% | 0.01 | 2 | 84 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 3.60 | 1.80 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 47 | 3.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 1.38 | 0.69 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,945 | 2.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 3.65 | 1.83 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 3.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 48.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 155 | 1.75 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.06 | +100.00% | 0.00 | 3 | 706 | 1.64 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 55.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 14 | 762 | 1.38 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 522 | 1.36 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.06 | -22.23% | 0.00 | 48 | 1,264 | 1.25 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 70.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.08 | -24.25% | 0.00 | 89 | 3,747 | 1.18 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 75.00 | 0.28 | 0.39 | 0.34 | 0.36 | -0.04 | -10.00% | 0.00 | 20 | 2,264 | 1.14 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 80.00 | 0.38 | 0.50 | 0.44 | 0.48 | -0.25 | -34.25% | 0.01 | 182 | 4,313 | 1.09 | -0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 85.00 | 0.60 | 0.76 | 0.68 | 0.76 | -0.24 | -24.00% | 0.01 | 109 | 4,479 | 1.08 | -0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 90.00 | 0.95 | 1.16 | 1.06 | 1.09 | -0.35 | -24.31% | 0.01 | 162 | 2,258 | 1.08 | -0.05 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 95.00 | 1.35 | 1.83 | 1.59 | 1.56 | -0.53 | -25.36% | 0.02 | 138 | 1,390 | 1.09 | -0.06 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 100.00 | 1.72 | 2.21 | 1.97 | 2.10 | -0.77 | -26.83% | 0.02 | 225 | 1,184 | 1.05 | -0.08 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 105.00 | 2.63 | 2.85 | 2.74 | 2.71 | -1.13 | -29.43% | 0.03 | 180 | 1,133 | 1.05 | -0.10 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 110.00 | 3.45 | 4.20 | 3.83 | 3.65 | -1.41 | -27.87% | 0.03 | 142 | 1,298 | 1.06 | -0.13 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 115.00 | 4.65 | 4.80 | 4.73 | 4.74 | -1.87 | -28.29% | 0.04 | 260 | 1,300 | 1.04 | -0.16 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 120.00 | 5.90 | 6.10 | 6.00 | 6.09 | -2.11 | -25.74% | 0.05 | 366 | 1,492 | 1.03 | -0.20 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 125.00 | 7.40 | 7.65 | 7.53 | 7.18 | -2.90 | -28.77% | 0.06 | 451 | 938 | 1.02 | -0.23 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 130.00 | 9.20 | 9.40 | 9.30 | 9.30 | -3.13 | -25.19% | 0.07 | 495 | 1,066 | 1.03 | -0.27 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 135.00 | 11.15 | 11.75 | 11.45 | 11.48 | -2.77 | -19.44% | 0.08 | 37 | 272 | 1.03 | -0.31 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 140.00 | 13.40 | 13.80 | 13.60 | 13.59 | -4.01 | -22.79% | 0.10 | 1,059 | 419 | 1.03 | -0.35 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 145.00 | 15.90 | 18.00 | 16.95 | 16.00 | -2.90 | -15.35% | 0.12 | 94 | 579 | 1.07 | -0.39 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 150.00 | 18.55 | 19.00 | 18.78 | 18.80 | -3.70 | -16.45% | 0.13 | 144 | 92 | 1.02 | -0.44 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 155.00 | 19.75 | 21.95 | 20.85 | 22.52 | -3.48 | -13.39% | 0.13 | 42 | 37 | 0.98 | -0.48 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 160.00 | 24.40 | 25.20 | 24.80 | 24.40 | -3.40 | -12.23% | 0.15 | 14 | 266 | 1.02 | -0.52 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 165.00 | 26.15 | 28.25 | 27.20 | 28.15 | -3.15 | -10.07% | 0.16 | 4 | 33 | 0.98 | -0.56 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 170.00 | 30.85 | 31.70 | 31.28 | 31.20 | -3.75 | -10.73% | 0.18 | 12 | 5 | 1.01 | -0.60 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 175.00 | 34.80 | 35.55 | 35.18 | 48.00 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.03 | -0.63 | 0.01 | -0.26 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 180.00 | 36.50 | 39.60 | 38.05 | 38.68 | -36.72 | -48.70% | 0.21 | 1 | 20 | 0.97 | -0.67 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 185.00 | 40.40 | 43.40 | 41.90 | 49.90 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.96 | -0.70 | 0.01 | -0.23 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 190.00 | 44.80 | 47.90 | 46.35 | 48.29 | -8.06 | -14.31% | 0.24 | 2 | 88 | 0.99 | -0.73 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 195.00 | 49.80 | 51.90 | 50.85 | 77.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -0.76 | 0.01 | -0.21 | 11/6/2025 | 1/16/2026 3:59:48 PM EST |
| 200.00 | 54.05 | 56.70 | 55.38 | 61.37 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.03 | -0.78 | 0.01 | -0.20 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 210.00 | 61.80 | 64.80 | 63.30 | 110.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -0.82 | 0.01 | -0.17 | 12/12/2025 | 1/16/2026 3:59:48 PM EST |
| 220.00 | 71.40 | 74.50 | 72.95 | 110.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -0.86 | 0.00 | -0.15 | 11/20/2025 | 1/16/2026 3:59:48 PM EST |