Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $159.59 as of 2/24/2026 7:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.00 | 92.35 | 90.68 | 59.98 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 84.55 | 87.20 | 85.88 | 78.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 79.20 | 82.20 | 80.70 | 68.55 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.75 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 74.60 | 77.20 | 75.90 | 69.50 | +2.41 | +3.60% | 0.84 | 3 | 4 | 2.56 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 69.85 | 72.25 | 71.05 | 56.42 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 64.70 | 67.35 | 66.03 | 66.97 | +6.47 | +10.70% | 0.66 | 1 | 8 | 2.21 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 101.00 | 63.70 | 66.35 | 65.03 | % | 0.64 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:15 PM EST | |||
| 102.00 | 62.45 | 65.40 | 63.93 | % | 0.63 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 103.00 | 61.40 | 64.40 | 62.90 | % | 0.61 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 104.00 | 60.45 | 63.45 | 61.95 | % | 0.60 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.07 | 2/24/2026 4:00:15 PM EST | |||
| 105.00 | 59.95 | 62.45 | 61.20 | 51.13 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.08 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 106.00 | 58.85 | 61.50 | 60.18 | % | 0.57 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 107.00 | 57.55 | 60.50 | 59.03 | 48.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.02 | 0.99 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 108.00 | 56.55 | 59.55 | 58.05 | % | 0.54 | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.09 | 2/24/2026 4:00:15 PM EST | |||
| 109.00 | 55.95 | 58.60 | 57.28 | % | 0.53 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.10 | 2/24/2026 4:00:15 PM EST | |||
| 110.00 | 55.00 | 57.65 | 56.33 | 58.18 | +13.23 | +29.44% | 0.51 | 2 | 35 | 1.94 | 0.98 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 111.00 | 54.10 | 56.65 | 55.38 | % | 0.50 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.11 | 2/24/2026 4:00:15 PM EST | |||
| 112.00 | 53.10 | 55.70 | 54.40 | % | 0.49 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 113.00 | 52.25 | 54.75 | 53.50 | % | 0.47 | 0 | 0 | 1.88 | 0.97 | 0.00 | -0.13 | 2/24/2026 4:00:15 PM EST | |||
| 114.00 | 50.80 | 53.80 | 52.30 | % | 0.46 | 0 | 0 | 1.86 | 0.97 | 0.00 | -0.14 | 2/24/2026 4:00:15 PM EST | |||
| 115.00 | 50.35 | 52.90 | 51.63 | 36.25 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.83 | 0.97 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 116.00 | 48.85 | 51.95 | 50.40 | 52.40 | % | 0.43 | 1 | 0 | 1.81 | 0.97 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 117.00 | 48.25 | 51.00 | 49.63 | % | 0.42 | 0 | 0 | 1.79 | 0.96 | 0.00 | -0.17 | 2/24/2026 4:00:15 PM EST | |||
| 118.00 | 47.45 | 50.05 | 48.75 | % | 0.41 | 0 | 0 | 1.77 | 0.96 | 0.00 | -0.18 | 2/24/2026 4:00:15 PM EST | |||
| 119.00 | 46.45 | 49.15 | 47.80 | % | 0.40 | 0 | 0 | 1.75 | 0.95 | 0.00 | -0.19 | 2/24/2026 4:00:15 PM EST | |||
| 120.00 | 45.80 | 48.30 | 47.05 | 50.15 | +16.25 | +47.94% | 0.39 | 4 | 29 | 1.13 | 0.95 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 121.00 | 44.55 | 47.30 | 45.93 | 46.60 | % | 0.38 | 2 | 0 | 1.72 | 0.95 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 122.00 | 43.40 | 46.40 | 44.90 | % | 0.37 | 0 | 0 | 1.70 | 0.94 | 0.00 | -0.23 | 2/24/2026 4:00:15 PM EST | |||
| 123.00 | 42.75 | 45.50 | 44.13 | 48.28 | +14.70 | +43.78% | 0.36 | 1 | 1 | 1.10 | 0.94 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 124.00 | 42.05 | 44.60 | 43.33 | % | 0.35 | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.25 | 2/24/2026 4:00:15 PM EST | |||
| 125.00 | 41.15 | 43.70 | 42.43 | 34.80 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.18 | 0.93 | 0.00 | -0.27 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 126.00 | 40.25 | 42.80 | 41.53 | % | 0.33 | 0 | 0 | 1.20 | 0.92 | 0.00 | -0.28 | 2/24/2026 4:00:15 PM EST | |||
| 127.00 | 39.45 | 41.65 | 40.55 | % | 0.32 | 0 | 0 | 1.19 | 0.92 | 0.00 | -0.29 | 2/24/2026 4:00:15 PM EST | |||
| 128.00 | 38.25 | 41.05 | 39.65 | 33.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 0.91 | 0.00 | -0.31 | 2/18/2026 | 2/24/2026 4:00:15 PM EST |
| 129.00 | 37.65 | 40.25 | 38.95 | 23.53 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.23 | 0.91 | 0.00 | -0.32 | 2/12/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 36.30 | 39.40 | 37.85 | 38.60 | +10.35 | +36.64% | 0.29 | 18 | 30 | 1.16 | 0.90 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 131.00 | 36.05 | 38.45 | 37.25 | 30.05 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.23 | 0.89 | 0.01 | -0.35 | 2/18/2026 | 2/24/2026 4:00:15 PM EST |
| 132.00 | 35.20 | 37.70 | 36.45 | 39.52 | +10.32 | +35.35% | 0.28 | 2 | 21 | 1.25 | 0.89 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 133.00 | 33.60 | 36.85 | 35.23 | 39.87 | +13.48 | +51.08% | 0.26 | 1 | 20 | 1.16 | 0.88 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 134.00 | 32.85 | 36.10 | 34.48 | 37.20 | +6.93 | +22.90% | 0.26 | 5 | 53 | 1.19 | 0.87 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 32.20 | 35.25 | 33.73 | 38.17 | +13.20 | +52.87% | 0.25 | 3 | 16 | 1.21 | 0.86 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 136.00 | 31.40 | 33.65 | 32.53 | 35.54 | +11.21 | +46.08% | 0.24 | 3 | 5 | 1.15 | 0.86 | 0.01 | -0.42 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 137.00 | 30.60 | 33.05 | 31.83 | 34.65 | +10.95 | +46.21% | 0.23 | 6 | 26 | 1.17 | 0.85 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 138.00 | 29.80 | 32.30 | 31.05 | 33.77 | +10.81 | +47.09% | 0.23 | 6 | 7 | 1.18 | 0.84 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 139.00 | 29.45 | 32.10 | 30.78 | 32.88 | +9.41 | +40.10% | 0.22 | 1 | 42 | 1.26 | 0.83 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 29.05 | 30.90 | 29.98 | 29.74 | +4.16 | +16.27% | 0.21 | 10 | 115 | 1.25 | 0.82 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 141.00 | 27.40 | 30.00 | 28.70 | 32.97 | +7.17 | +27.80% | 0.20 | 3 | 13 | 1.19 | 0.81 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 142.00 | 26.50 | 29.55 | 28.03 | 31.36 | +9.91 | +46.20% | 0.20 | 5 | 44 | 1.19 | 0.81 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 143.00 | 25.60 | 28.45 | 27.03 | 20.89 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.17 | 0.80 | 0.01 | -0.52 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 144.00 | 25.35 | 27.70 | 26.53 | 19.15 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.20 | 0.79 | 0.01 | -0.53 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 24.45 | 26.65 | 25.55 | 28.30 | +7.81 | +38.12% | 0.18 | 12 | 147 | 1.17 | 0.78 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 146.00 | 23.70 | 26.30 | 25.00 | 29.77 | +10.08 | +51.20% | 0.17 | 11 | 278 | 1.19 | 0.77 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 147.00 | 23.05 | 25.30 | 24.18 | 28.03 | +10.23 | +57.48% | 0.16 | 4 | 18 | 1.18 | 0.76 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 148.00 | 23.25 | 24.90 | 24.08 | 24.38 | +4.28 | +21.30% | 0.16 | 246 | 235 | 1.24 | 0.75 | 0.01 | -0.58 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 149.00 | 22.05 | 23.80 | 22.93 | 18.16 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.19 | 0.74 | 0.01 | -0.59 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 150.00 | 21.15 | 23.30 | 22.23 | 22.43 | +1.60 | +7.69% | 0.15 | 39 | 151 | 1.19 | 0.73 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 152.50 | 19.60 | 21.90 | 20.75 | 23.45 | +6.00 | +34.39% | 0.14 | 9 | 65 | 1.20 | 0.70 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 155.00 | 18.65 | 20.10 | 19.38 | 20.16 | +4.06 | +25.22% | 0.13 | 27 | 140 | 1.21 | 0.67 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 157.50 | 16.55 | 18.85 | 17.70 | 19.26 | +4.56 | +31.02% | 0.11 | 18 | 725 | 1.18 | 0.64 | 0.01 | -0.66 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 160.00 | 15.90 | 17.45 | 16.68 | 16.00 | +2.35 | +17.22% | 0.10 | 111 | 304 | 1.22 | 0.62 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 162.50 | 13.90 | 15.90 | 14.90 | 17.53 | +5.88 | +50.48% | 0.09 | 39 | 43 | 1.18 | 0.59 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 165.00 | 13.15 | 14.70 | 13.93 | 14.50 | +2.83 | +24.25% | 0.08 | 1,064 | 278 | 1.20 | 0.56 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 167.50 | 11.85 | 13.50 | 12.68 | 13.50 | +4.70 | +53.41% | 0.08 | 115 | 78 | 1.20 | 0.53 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 170.00 | 11.40 | 12.50 | 11.95 | 11.77 | +2.27 | +23.90% | 0.07 | 306 | 186 | 1.22 | 0.50 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 172.50 | 9.65 | 11.20 | 10.43 | 12.20 | +3.60 | +41.86% | 0.06 | 80 | 21 | 1.18 | 0.47 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 175.00 | 9.75 | 10.65 | 10.20 | 9.75 | +1.73 | +21.58% | 0.06 | 652 | 110 | 1.24 | 0.44 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 177.50 | 7.85 | 10.15 | 9.00 | 9.15 | +3.03 | +49.51% | 0.05 | 125 | 18 | 1.22 | 0.41 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 180.00 | 7.35 | 8.55 | 7.95 | 7.81 | +1.51 | +23.97% | 0.04 | 375 | 196 | 1.20 | 0.39 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 182.50 | 6.70 | 8.25 | 7.48 | 8.70 | +2.51 | +40.55% | 0.04 | 34 | 22 | 1.23 | 0.36 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 185.00 | 5.60 | 7.45 | 6.53 | 7.95 | +2.95 | +59.00% | 0.04 | 41 | 55 | 1.20 | 0.34 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 187.50 | 5.20 | 6.35 | 5.78 | 7.63 | +2.63 | +52.60% | 0.03 | 16 | 8 | 1.19 | 0.31 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 190.00 | 5.00 | 5.70 | 5.35 | 4.90 | +0.75 | +18.08% | 0.03 | 190 | 210 | 1.20 | 0.29 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 192.50 | 4.20 | 6.00 | 5.10 | 5.40 | +2.30 | +74.20% | 0.03 | 1 | 8 | 1.23 | 0.27 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 195.00 | 3.70 | 4.80 | 4.25 | 5.04 | +1.69 | +50.45% | 0.02 | 79 | 56 | 1.19 | 0.25 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 197.50 | 3.25 | 4.35 | 3.80 | 4.96 | +3.64 | +275.76% | 0.02 | 12 | 1 | 1.19 | 0.23 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 200.00 | 2.94 | 3.95 | 3.45 | 3.30 | +0.85 | +34.70% | 0.02 | 275 | 205 | 1.20 | 0.21 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 202.50 | 2.59 | 3.40 | 3.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | 0.19 | 0.01 | -0.45 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 205.00 | 2.24 | 3.15 | 2.70 | 3.03 | +0.73 | +31.74% | 0.01 | 43 | 35 | 1.19 | 0.17 | 0.01 | -0.42 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 210.00 | 1.62 | 2.67 | 2.15 | 2.41 | +0.91 | +60.67% | 0.01 | 21 | 65 | 1.19 | 0.14 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 215.00 | 1.20 | 2.19 | 1.70 | 1.84 | +0.03 | +1.66% | 0.01 | 11 | 25 | 1.19 | 0.12 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 220.00 | 0.99 | 1.47 | 1.23 | 1.62 | +0.63 | +63.64% | 0.01 | 2 | 3 | 1.17 | 0.10 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 225.00 | 0.10 | 2.36 | 1.23 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.12 | 0.08 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 230.00 | 0.02 | 1.46 | 0.74 | 0.95 | +0.45 | +90.00% | 0.00 | 3 | 52 | 1.03 | 0.06 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 240.00 | 0.23 | 0.64 | 0.44 | 0.43 | +0.13 | +43.34% | 0.00 | 27 | 750 | 1.16 | 0.04 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 250.00 | 0.11 | 0.27 | 0.19 | 0.14 | -0.01 | -6.67% | 0.00 | 53 | 95 | 1.02 | 0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 36 | 146 | 1.01 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 275 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.26 | -92.86% | 0.00 | 10 | 35 | 1.67 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 15 | 205 | 1.56 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 0.05 | 0.32 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 653 | 103 | 1.52 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 0.07 | 0.20 | 0.14 | 0.20 | -0.11 | -35.49% | 0.00 | 66 | 235 | 1.35 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 101.00 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | -0.01 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 102.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 103.00 | 0.01 | 0.92 | 0.47 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 104.00 | 0.04 | 0.62 | 0.33 | 0.26 | -0.17 | -39.54% | 0.00 | 35 | 4 | 1.38 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 0.09 | 0.66 | 0.38 | 0.30 | -0.24 | -44.45% | 0.00 | 29 | 165 | 1.42 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 106.00 | 0.11 | 0.76 | 0.44 | 0.22 | -0.36 | -62.07% | 0.00 | 7 | 16 | 1.44 | -0.01 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 107.00 | 0.16 | 0.88 | 0.52 | 0.35 | -0.27 | -43.55% | 0.00 | 4 | 16 | 1.46 | -0.01 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 108.00 | 0.02 | 0.81 | 0.42 | 0.36 | -0.24 | -40.00% | 0.00 | 6 | 10 | 1.29 | -0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 109.00 | 0.01 | 0.99 | 0.50 | 0.38 | -0.32 | -45.72% | 0.00 | 7 | 5 | 1.27 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 0.20 | 0.68 | 0.44 | 0.46 | -0.30 | -39.48% | 0.00 | 28 | 264 | 1.37 | -0.02 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 111.00 | 0.01 | 0.99 | 0.50 | 0.46 | -0.39 | -45.89% | 0.00 | 7 | 27 | 1.23 | -0.02 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 112.00 | 0.01 | 1.03 | 0.52 | 0.55 | -0.44 | -44.45% | 0.00 | 4 | 11 | 1.21 | -0.02 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 113.00 | 0.01 | 1.20 | 0.61 | 0.62 | -0.49 | -44.15% | 0.01 | 2 | 35 | 1.21 | -0.03 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 114.00 | 0.32 | 1.01 | 0.67 | 0.54 | -0.52 | -49.06% | 0.01 | 30 | 81 | 1.37 | -0.03 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 115.00 | 0.60 | 0.67 | 0.64 | 0.71 | -0.36 | -33.65% | 0.01 | 40 | 189 | 1.35 | -0.03 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 116.00 | 0.45 | 0.97 | 0.71 | 1.50 | +0.14 | +10.30% | 0.01 | 30 | 32 | 1.35 | -0.03 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 117.00 | 0.43 | 1.22 | 0.83 | 0.71 | -0.74 | -51.04% | 0.01 | 74 | 24 | 1.35 | -0.04 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 118.00 | 0.42 | 1.11 | 0.77 | 0.76 | -0.83 | -52.21% | 0.01 | 88 | 30 | 1.31 | -0.04 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 119.00 | 0.58 | 1.19 | 0.89 | 0.97 | -0.87 | -47.29% | 0.01 | 82 | 18 | 1.33 | -0.05 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 0.77 | 0.98 | 0.88 | 0.96 | -0.79 | -45.15% | 0.01 | 118 | 568 | 1.31 | -0.05 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 121.00 | 0.76 | 1.51 | 1.14 | 0.96 | -1.03 | -51.76% | 0.01 | 84 | 12 | 1.35 | -0.05 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 122.00 | 0.83 | 1.71 | 1.27 | 1.19 | -1.08 | -47.58% | 0.01 | 59 | 58 | 1.36 | -0.06 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 123.00 | 0.89 | 1.58 | 1.24 | 1.23 | -1.20 | -49.39% | 0.01 | 51 | 70 | 1.33 | -0.06 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 124.00 | 1.11 | 1.47 | 1.29 | 1.24 | -1.14 | -47.90% | 0.01 | 32 | 26 | 1.32 | -0.07 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 1.17 | 1.98 | 1.58 | 1.98 | -0.50 | -20.17% | 0.01 | 340 | 718 | 1.36 | -0.07 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 126.00 | 1.18 | 1.93 | 1.56 | 1.50 | -0.99 | -39.76% | 0.01 | 103 | 85 | 1.32 | -0.08 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 127.00 | 1.25 | 2.04 | 1.65 | 1.66 | -1.02 | -38.06% | 0.01 | 34 | 139 | 1.31 | -0.08 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 128.00 | 1.48 | 2.20 | 1.84 | 1.65 | -1.57 | -48.76% | 0.01 | 253 | 151 | 1.33 | -0.09 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 129.00 | 1.52 | 2.04 | 1.78 | 1.81 | -1.57 | -46.45% | 0.01 | 22 | 148 | 1.29 | -0.09 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 1.76 | 2.11 | 1.94 | 1.90 | -1.20 | -38.71% | 0.01 | 308 | 296 | 1.29 | -0.10 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 131.00 | 1.74 | 2.77 | 2.26 | 1.83 | -1.77 | -49.17% | 0.02 | 294 | 86 | 1.32 | -0.11 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 132.00 | 1.82 | 2.80 | 2.31 | 2.11 | -1.82 | -46.31% | 0.02 | 303 | 40 | 1.30 | -0.11 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 133.00 | 2.28 | 2.98 | 2.63 | 2.47 | -2.03 | -45.12% | 0.02 | 29 | 58 | 1.33 | -0.12 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 134.00 | 2.13 | 3.10 | 2.62 | 2.38 | -2.14 | -47.35% | 0.02 | 16 | 54 | 1.29 | -0.13 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 2.34 | 3.15 | 2.75 | 3.15 | -1.35 | -30.00% | 0.02 | 113 | 165 | 1.28 | -0.14 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 136.00 | 2.48 | 3.35 | 2.92 | 2.77 | -2.13 | -43.47% | 0.02 | 100 | 201 | 1.28 | -0.14 | 0.01 | -0.42 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 137.00 | 2.63 | 4.10 | 3.37 | 3.05 | -3.16 | -50.89% | 0.02 | 39 | 41 | 1.31 | -0.15 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 138.00 | 2.59 | 4.45 | 3.52 | 3.32 | -2.11 | -38.86% | 0.03 | 29 | 126 | 1.30 | -0.16 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 139.00 | 3.00 | 4.25 | 3.63 | 3.45 | -2.52 | -42.22% | 0.03 | 28 | 44 | 1.29 | -0.17 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 3.20 | 4.00 | 3.60 | 3.79 | -2.01 | -34.66% | 0.03 | 163 | 701 | 1.25 | -0.18 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 141.00 | 3.70 | 4.50 | 4.10 | 3.53 | -2.76 | -43.88% | 0.03 | 6 | 128 | 1.29 | -0.19 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 142.00 | 3.90 | 4.50 | 4.20 | 3.95 | -3.55 | -47.34% | 0.03 | 15 | 37 | 1.27 | -0.19 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 143.00 | 3.85 | 5.00 | 4.43 | 4.30 | -2.60 | -37.69% | 0.03 | 38 | 67 | 1.26 | -0.20 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 144.00 | 4.25 | 5.25 | 4.75 | 4.55 | -3.00 | -39.74% | 0.03 | 47 | 27 | 1.27 | -0.21 | 0.01 | -0.53 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 4.55 | 5.40 | 4.98 | 4.90 | -2.85 | -36.78% | 0.03 | 60 | 133 | 1.26 | -0.22 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 146.00 | 4.75 | 5.80 | 5.28 | 4.70 | -4.65 | -49.74% | 0.04 | 21 | 35 | 1.26 | -0.23 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 147.00 | 5.15 | 6.00 | 5.58 | 5.46 | -3.59 | -39.67% | 0.04 | 21 | 20 | 1.26 | -0.24 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 148.00 | 5.20 | 6.40 | 5.80 | 5.20 | -3.20 | -38.10% | 0.04 | 6 | 48 | 1.25 | -0.25 | 0.01 | -0.58 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 149.00 | 5.90 | 6.65 | 6.28 | 5.45 | -4.05 | -42.64% | 0.04 | 14 | 57 | 1.27 | -0.26 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 150.00 | 6.30 | 6.85 | 6.58 | 6.48 | -3.11 | -32.43% | 0.04 | 215 | 86 | 1.27 | -0.27 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 152.50 | 7.25 | 8.95 | 8.10 | 6.90 | -4.58 | -39.90% | 0.05 | 12 | 35 | 1.33 | -0.30 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 155.00 | 8.20 | 8.75 | 8.48 | 8.65 | -3.85 | -30.80% | 0.05 | 48 | 133 | 1.27 | -0.33 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 157.50 | 9.25 | 10.15 | 9.70 | 8.60 | -4.77 | -35.68% | 0.06 | 23 | 32 | 1.28 | -0.36 | 0.01 | -0.66 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 160.00 | 10.35 | 11.50 | 10.93 | 11.00 | -3.01 | -21.49% | 0.07 | 103 | 137 | 1.29 | -0.38 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 162.50 | 11.40 | 12.35 | 11.88 | 11.20 | -4.35 | -27.98% | 0.07 | 436 | 4 | 1.27 | -0.41 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 165.00 | 12.60 | 13.85 | 13.23 | 12.18 | -6.94 | -36.30% | 0.08 | 52 | 31 | 1.27 | -0.44 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 167.50 | 13.90 | 15.00 | 14.45 | 13.48 | -4.52 | -25.12% | 0.09 | 221 | 55 | 1.26 | -0.47 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 170.00 | 15.30 | 17.20 | 16.25 | 16.00 | -6.94 | -30.26% | 0.10 | 54 | 21 | 1.30 | -0.50 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 172.50 | 16.45 | 18.15 | 17.30 | 16.05 | -10.95 | -40.56% | 0.10 | 7 | 12 | 1.27 | -0.53 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 175.00 | 17.05 | 19.75 | 18.40 | 17.70 | -7.01 | -28.37% | 0.11 | 4 | 18 | 1.21 | -0.56 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 177.50 | 19.70 | 21.40 | 20.55 | 19.00 | -14.50 | -43.29% | 0.12 | 1 | 3 | 1.26 | -0.59 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 180.00 | 21.15 | 23.25 | 22.20 | 22.05 | % | 0.12 | 3 | 0 | 1.28 | -0.61 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 182.50 | 23.15 | 25.10 | 24.13 | 21.50 | % | 0.13 | 1 | 0 | 1.28 | -0.64 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 185.00 | 23.70 | 26.65 | 25.18 | 22.59 | % | 0.14 | 1 | 0 | 1.20 | -0.66 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 187.50 | 26.70 | 28.70 | 27.70 | 25.48 | % | 0.15 | 10 | 0 | 1.27 | -0.69 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 190.00 | 28.65 | 30.25 | 29.45 | 27.40 | -12.83 | -31.90% | 0.15 | 5 | 1 | 1.26 | -0.71 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 192.50 | 30.45 | 32.35 | 31.40 | 29.34 | % | 0.16 | 1 | 0 | 1.26 | -0.73 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 195.00 | 31.60 | 34.75 | 33.18 | 31.50 | -24.20 | -43.45% | 0.17 | 45 | 3 | 1.22 | -0.75 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 197.50 | 33.70 | 36.45 | 35.08 | % | 0.18 | 0 | 0 | 1.19 | -0.77 | 0.01 | -0.50 | 2/24/2026 4:00:15 PM EST | |||
| 200.00 | 36.20 | 38.35 | 37.28 | 36.50 | -6.00 | -14.12% | 0.19 | 3 | 1 | 1.25 | -0.79 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 202.50 | 38.25 | 40.45 | 39.35 | % | 0.19 | 0 | 0 | 1.26 | -0.81 | 0.01 | -0.45 | 2/24/2026 4:00:15 PM EST | |||
| 205.00 | 40.90 | 43.25 | 42.08 | % | 0.21 | 0 | 0 | 1.29 | -0.83 | 0.01 | -0.42 | 2/24/2026 4:00:15 PM EST | |||
| 210.00 | 44.60 | 47.80 | 46.20 | 61.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.86 | 0.01 | -0.37 | 2/9/2026 | 2/24/2026 4:00:15 PM EST |
| 215.00 | 49.20 | 51.85 | 50.53 | 68.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -0.88 | 0.01 | -0.32 | 2/12/2026 | 2/24/2026 4:00:15 PM EST |
| 220.00 | 53.85 | 56.85 | 55.35 | 67.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.43 | -0.90 | 0.01 | -0.27 | 2/9/2026 | 2/24/2026 4:00:15 PM EST |
| 225.00 | 58.60 | 61.35 | 59.98 | 69.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.42 | -0.92 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 230.00 | 63.40 | 66.05 | 64.73 | 80.04 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.43 | -0.94 | 0.00 | -0.19 | 2/11/2026 | 2/24/2026 4:00:15 PM EST |
| 240.00 | 73.15 | 75.80 | 74.48 | % | 0.31 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.14 | 2/24/2026 4:00:15 PM EST | |||
| 250.00 | 83.00 | 85.75 | 84.38 | 103.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.61 | -0.98 | 0.00 | -0.09 | 2/9/2026 | 2/24/2026 4:00:15 PM EST |
| 260.00 | 93.00 | 95.85 | 94.43 | 116.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.06 | 2/6/2026 | 2/24/2026 4:00:15 PM EST |