Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $156.50 as of 3/13/2026 7:50:02 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 | 132.50 | 136.00 | 134.25 | 145.35 | 0.00 | 0.00% | 6.71 | 0 | 86 | 9.93 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 25.00 | 127.50 | 131.05 | 129.28 | 30.40 | 0.00 | 0.00% | 5.17 | 0 | 12 | 8.66 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 3/13/2026 4:00:00 PM EST |
| 26.00 | 126.50 | 129.90 | 128.20 | 69.20 | 0.00 | 0.00% | 4.93 | 0 | 8 | 8.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 4:00:00 PM EST |
| 27.00 | 125.50 | 128.80 | 127.15 | 76.79 | 0.00 | 0.00% | 4.71 | 0 | 99 | 7.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 4:00:00 PM EST |
| 28.00 | 124.50 | 128.25 | 126.38 | 134.76 | 0.00 | 0.00% | 4.51 | 0 | 14 | 7.89 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 29.00 | 123.50 | 126.80 | 125.15 | 112.45 | 0.00 | 0.00% | 4.32 | 0 | 28 | 7.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 4:00:00 PM EST |
| 30.00 | 122.50 | 125.95 | 124.23 | 111.52 | 0.00 | 0.00% | 4.14 | 0 | 80 | 7.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 4:00:00 PM EST |
| 31.00 | 121.50 | 124.95 | 123.23 | 110.62 | 0.00 | 0.00% | 3.98 | 0 | 14 | 7.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 4:00:00 PM EST |
| 32.00 | 120.50 | 123.95 | 122.23 | 107.80 | 0.00 | 0.00% | 3.82 | 0 | 31 | 7.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 33.00 | 119.50 | 123.00 | 121.25 | 132.75 | 0.00 | 0.00% | 3.67 | 0 | 66 | 7.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 34.00 | 118.50 | 122.15 | 120.33 | 131.77 | 0.00 | 0.00% | 3.54 | 0 | 11 | 7.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 35.00 | 117.50 | 121.00 | 119.25 | 130.80 | 0.00 | 0.00% | 3.41 | 0 | 58 | 6.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 36.00 | 116.50 | 120.00 | 118.25 | 35.00 | 0.00 | 0.00% | 3.28 | 0 | 13 | 7.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 3/13/2026 4:00:00 PM EST |
| 37.00 | 115.40 | 118.95 | 117.18 | 102.00 | 0.00 | 0.00% | 3.17 | 0 | 1,593 | 6.52 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 38.00 | 114.50 | 117.95 | 116.23 | 116.50 | 0.00 | 0.00% | 3.06 | 0 | 28 | 6.62 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 39.00 | 113.50 | 116.80 | 115.15 | 117.37 | 0.00 | 0.00% | 2.95 | 0 | 44 | 6.50 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:00 PM EST |
| 40.00 | 112.50 | 115.90 | 114.20 | 119.20 | 0.00 | 0.00% | 2.85 | 0 | 128 | 6.17 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 41.00 | 111.50 | 114.95 | 113.23 | 122.65 | 0.00 | 0.00% | 2.76 | 0 | 24 | 6.23 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 42.00 | 110.50 | 114.15 | 112.33 | 118.55 | 0.00 | 0.00% | 2.67 | 0 | 11 | 6.29 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 43.00 | 109.50 | 113.30 | 111.40 | 106.30 | 0.00 | 0.00% | 2.59 | 0 | 47 | 6.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 44.00 | 108.50 | 111.95 | 110.23 | 129.04 | 0.00 | 0.00% | 2.51 | 0 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:00 PM EST |
| 45.00 | 107.20 | 111.45 | 109.33 | 121.30 | 0.00 | 0.00% | 2.43 | 0 | 1,129 | 6.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:00 PM EST |
| 46.00 | 106.00 | 110.35 | 108.18 | 107.85 | 0.00 | 0.00% | 2.35 | 0 | 28 | 6.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 47.00 | 105.15 | 109.45 | 107.30 | 112.05 | 0.00 | 0.00% | 2.28 | 0 | 86 | 5.94 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 48.00 | 104.10 | 108.35 | 106.23 | 115.20 | 0.00 | 0.00% | 2.21 | 0 | 59 | 5.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 49.00 | 103.40 | 107.25 | 105.33 | 97.60 | 0.00 | 0.00% | 2.15 | 0 | 88 | 5.25 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 4:00:00 PM EST |
| 50.00 | 102.40 | 105.85 | 104.13 | 108.60 | 0.00 | 0.00% | 2.08 | 0 | 422 | 5.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 55.00 | 97.40 | 101.35 | 99.38 | 96.00 | 0.00 | 0.00% | 1.81 | 0 | 677 | 4.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 60.00 | 92.45 | 95.95 | 94.20 | 102.20 | 0.00 | 0.00% | 1.57 | 0 | 518 | 4.50 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 87.45 | 90.95 | 89.20 | 98.00 | 0.00 | 0.00% | 1.37 | 0 | 2,650 | 4.16 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 82.45 | 85.80 | 84.13 | 84.38 | 0.00 | 0.00% | 1.20 | 0 | 443 | 3.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 75.00 | 77.95 | 80.70 | 79.33 | 86.25 | 0.00 | 0.00% | 1.06 | 0 | 354 | 3.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 80.00 | 73.00 | 75.40 | 74.20 | 74.90 | -6.70 | -8.22% | 0.93 | 121 | 1,071 | 3.25 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 85.00 | 67.45 | 70.40 | 68.93 | 73.90 | 0.00 | 0.00% | 0.81 | 0 | 698 | 2.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 90.00 | 62.50 | 65.45 | 63.98 | 65.48 | -2.34 | -3.45% | 0.71 | 18 | 2,300 | 2.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 95.00 | 58.05 | 60.60 | 59.33 | 66.97 | 0.00 | 0.00% | 0.62 | 0 | 533 | 2.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 100.00 | 53.10 | 55.70 | 54.40 | 59.69 | +1.71 | +2.95% | 0.54 | 4 | 1,612 | 2.07 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 47.65 | 50.60 | 49.13 | 51.00 | -7.43 | -12.72% | 0.47 | 6 | 576 | 1.87 | 0.99 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 43.25 | 45.75 | 44.50 | 45.23 | -2.49 | -5.22% | 0.40 | 3 | 3,781 | 1.76 | 0.98 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 111.00 | 41.90 | 44.95 | 43.43 | 52.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.73 | 0.98 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 112.00 | 40.90 | 43.85 | 42.38 | 46.55 | % | 0.38 | 1 | 0 | 1.94 | 0.97 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 113.00 | 39.95 | 42.85 | 41.40 | % | 0.37 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.10 | 3/13/2026 4:00:00 PM EST | |||
| 114.00 | 39.00 | 41.70 | 40.35 | % | 0.35 | 0 | 0 | 1.82 | 0.97 | 0.00 | -0.13 | 3/13/2026 4:00:00 PM EST | |||
| 115.00 | 38.45 | 40.90 | 39.68 | 48.73 | 0.00 | 0.00% | 0.35 | 0 | 1,606 | 1.83 | 0.96 | 0.00 | -0.14 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 116.00 | 37.05 | 39.85 | 38.45 | % | 0.33 | 0 | 0 | 1.77 | 0.96 | 0.00 | -0.16 | 3/13/2026 4:00:00 PM EST | |||
| 117.00 | 36.10 | 38.85 | 37.48 | % | 0.32 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.15 | 3/13/2026 4:00:00 PM EST | |||
| 118.00 | 35.15 | 38.90 | 37.03 | % | 0.31 | 0 | 0 | 1.75 | 0.95 | 0.00 | -0.16 | 3/13/2026 4:00:00 PM EST | |||
| 119.00 | 34.20 | 36.75 | 35.48 | % | 0.30 | 0 | 0 | 1.63 | 0.94 | 0.00 | -0.19 | 3/13/2026 4:00:00 PM EST | |||
| 120.00 | 34.50 | 36.10 | 35.30 | 36.46 | -5.64 | -13.40% | 0.29 | 7 | 1,854 | 1.69 | 0.94 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 121.00 | 32.35 | 35.20 | 33.78 | % | 0.28 | 0 | 0 | 1.49 | 0.93 | 0.01 | -0.23 | 3/13/2026 4:00:00 PM EST | |||
| 122.00 | 31.75 | 34.15 | 32.95 | % | 0.27 | 0 | 0 | 1.61 | 0.93 | 0.01 | -0.23 | 3/13/2026 4:00:00 PM EST | |||
| 123.00 | 30.50 | 33.25 | 31.88 | % | 0.26 | 0 | 0 | 1.59 | 0.93 | 0.01 | -0.23 | 3/13/2026 4:00:00 PM EST | |||
| 124.00 | 29.55 | 32.35 | 30.95 | % | 0.25 | 0 | 0 | 1.57 | 0.92 | 0.01 | -0.23 | 3/13/2026 4:00:00 PM EST | |||
| 125.00 | 28.55 | 31.35 | 29.95 | 28.73 | -8.77 | -23.39% | 0.24 | 2 | 1,048 | 1.53 | 0.91 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 28.15 | 30.45 | 29.30 | % | 0.23 | 0 | 0 | 1.20 | 0.90 | 0.01 | -0.29 | 3/13/2026 4:00:00 PM EST | |||
| 127.00 | 27.25 | 29.95 | 28.60 | 32.30 | % | 0.23 | 10 | 0 | 1.24 | 0.90 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 128.00 | 25.80 | 28.80 | 27.30 | % | 0.21 | 0 | 0 | 1.34 | 0.89 | 0.01 | -0.30 | 3/13/2026 4:00:00 PM EST | |||
| 129.00 | 25.45 | 27.90 | 26.68 | 26.27 | % | 0.21 | 1 | 0 | 1.22 | 0.88 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 130.00 | 24.10 | 26.45 | 25.28 | 24.00 | -8.24 | -25.56% | 0.19 | 58 | 1,823 | 1.35 | 0.87 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 23.25 | 26.15 | 24.70 | % | 0.19 | 0 | 0 | 1.32 | 0.86 | 0.01 | -0.35 | 3/13/2026 4:00:00 PM EST | |||
| 132.00 | 23.25 | 25.20 | 24.23 | 23.89 | % | 0.18 | 5 | 0 | 1.40 | 0.86 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 133.00 | 22.00 | 24.00 | 23.00 | % | 0.17 | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.38 | 3/13/2026 4:00:00 PM EST | |||
| 134.00 | 20.90 | 23.55 | 22.23 | 21.20 | % | 0.17 | 1 | 0 | 1.13 | 0.84 | 0.01 | -0.39 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 135.00 | 19.90 | 22.30 | 21.10 | 20.45 | -11.30 | -35.60% | 0.16 | 23 | 1,595 | 1.05 | 0.82 | 0.01 | -0.41 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 20.15 | 21.85 | 21.00 | % | 0.15 | 0 | 0 | 1.19 | 0.81 | 0.01 | -0.43 | 3/13/2026 4:00:00 PM EST | |||
| 137.00 | 18.25 | 21.10 | 19.68 | % | 0.14 | 0 | 0 | 1.09 | 0.80 | 0.01 | -0.44 | 3/13/2026 4:00:00 PM EST | |||
| 138.00 | 17.50 | 19.95 | 18.73 | 19.25 | % | 0.14 | 20 | 0 | 1.06 | 0.79 | 0.01 | -0.46 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 139.00 | 16.80 | 19.55 | 18.18 | % | 0.13 | 0 | 0 | 1.10 | 0.77 | 0.01 | -0.48 | 3/13/2026 4:00:00 PM EST | |||
| 140.00 | 16.45 | 18.40 | 17.43 | 16.26 | -4.69 | -22.39% | 0.12 | 211 | 4,155 | 1.10 | 0.76 | 0.01 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 15.20 | 18.10 | 16.65 | 17.50 | -2.89 | -14.18% | 0.12 | 9 | 2 | 1.08 | 0.74 | 0.01 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 142.00 | 16.15 | 17.30 | 16.73 | 15.40 | -4.28 | -21.75% | 0.12 | 52 | 59 | 1.20 | 0.73 | 0.01 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 143.00 | 14.10 | 16.55 | 15.33 | 14.71 | -7.89 | -34.92% | 0.11 | 3 | 62 | 1.09 | 0.71 | 0.01 | -0.54 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 144.00 | 13.10 | 15.65 | 14.38 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.05 | 0.70 | 0.02 | -0.55 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 145.00 | 13.00 | 14.95 | 13.98 | 13.40 | -3.35 | -20.00% | 0.10 | 87 | 3,531 | 1.08 | 0.68 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 13.15 | 14.10 | 13.63 | 14.84 | -5.67 | -27.65% | 0.09 | 17 | 118 | 1.12 | 0.66 | 0.02 | -0.58 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 147.00 | 12.75 | 14.05 | 13.40 | 13.40 | -8.35 | -38.40% | 0.09 | 22 | 53 | 1.17 | 0.65 | 0.02 | -0.59 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 148.00 | 11.60 | 13.10 | 12.35 | 12.75 | -8.30 | -39.43% | 0.08 | 21 | 788 | 1.11 | 0.63 | 0.02 | -0.60 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 149.00 | 10.65 | 12.55 | 11.60 | 11.10 | -7.69 | -40.93% | 0.08 | 45 | 24 | 1.08 | 0.61 | 0.02 | -0.60 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 150.00 | 10.95 | 11.70 | 11.33 | 11.09 | -3.31 | -22.99% | 0.08 | 164 | 4,705 | 1.11 | 0.59 | 0.02 | -0.61 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 8.95 | 10.70 | 9.83 | 9.90 | -6.28 | -38.82% | 0.06 | 103 | 110 | 1.09 | 0.55 | 0.02 | -0.62 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 155.00 | 8.25 | 8.90 | 8.58 | 8.89 | -2.50 | -21.95% | 0.06 | 2,365 | 3,526 | 1.08 | 0.51 | 0.02 | -0.63 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 157.50 | 7.10 | 7.95 | 7.53 | 6.95 | -3.85 | -35.65% | 0.05 | 257 | 157 | 1.08 | 0.46 | 0.02 | -0.62 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 160.00 | 6.20 | 6.65 | 6.43 | 6.20 | -2.64 | -29.87% | 0.04 | 723 | 3,038 | 1.03 | 0.42 | 0.02 | -0.61 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 5.10 | 5.95 | 5.53 | 5.50 | -1.90 | -25.68% | 0.03 | 227 | 1,026 | 1.06 | 0.37 | 0.02 | -0.59 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 165.00 | 4.20 | 4.80 | 4.50 | 4.20 | -2.30 | -35.39% | 0.03 | 815 | 2,459 | 1.03 | 0.33 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 167.50 | 3.40 | 4.10 | 3.75 | 3.67 | -4.32 | -54.07% | 0.02 | 267 | 396 | 1.03 | 0.29 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 170.00 | 2.93 | 3.35 | 3.14 | 3.00 | -2.05 | -40.60% | 0.02 | 5,811 | 15,926 | 1.01 | 0.25 | 0.02 | -0.48 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 172.50 | 2.01 | 2.86 | 2.44 | 2.46 | -1.93 | -43.97% | 0.01 | 159 | 396 | 0.98 | 0.21 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 175.00 | 1.91 | 2.49 | 2.20 | 2.24 | -1.30 | -36.73% | 0.01 | 4,480 | 1,703 | 1.00 | 0.18 | 0.01 | -0.37 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 177.50 | 1.43 | 1.90 | 1.67 | 1.67 | -1.28 | -43.39% | 0.01 | 149 | 317 | 0.98 | 0.15 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 180.00 | 1.09 | 1.45 | 1.27 | 1.26 | -1.33 | -51.36% | 0.01 | 867 | 3,014 | 0.96 | 0.12 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 182.50 | 0.80 | 1.90 | 1.35 | 1.16 | -0.98 | -45.80% | 0.01 | 86 | 197 | 0.99 | 0.10 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 0.75 | 1.17 | 0.96 | 0.82 | -1.03 | -55.68% | 0.01 | 222 | 737 | 0.99 | 0.08 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 187.50 | 0.01 | 1.70 | 0.86 | 0.69 | -0.89 | -56.33% | 0.00 | 57 | 184 | 0.81 | 0.07 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 190.00 | 0.26 | 0.74 | 0.50 | 0.61 | -0.88 | -59.06% | 0.00 | 320 | 1,957 | 0.92 | 0.06 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 192.50 | 0.45 | 1.11 | 0.78 | 0.70 | -0.58 | -45.32% | 0.00 | 31 | 152 | 1.07 | 0.04 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 195.00 | 0.30 | 0.48 | 0.39 | 0.40 | -0.50 | -55.56% | 0.00 | 91 | 634 | 0.99 | 0.04 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.93 | 0.47 | 0.32 | -0.53 | -62.36% | 0.00 | 28 | 100 | 1.23 | 0.03 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 200.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.35 | -46.67% | 0.00 | 164 | 1,961 | 1.00 | 0.03 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.36 | 0.18 | 0.40 | -0.26 | -39.40% | 0.00 | 4 | 88 | 1.09 | 0.02 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.44 | -62.86% | 0.00 | 31 | 266 | 1.24 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.65 | 0.33 | 0.75 | % | 0.00 | 2 | 0 | 1.52 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 210.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.25 | -71.43% | 0.00 | 21 | 1,551 | 0.99 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 1.71 | 0.86 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 215.00 | 0.05 | 0.18 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.12 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 220.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 53 | 973 | 1.10 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.25 | -80.65% | 0.00 | 11 | 188 | 1.32 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 385 | 1.24 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,274 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 135 | 445 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 50 | 2,141 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 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 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,858 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2,219 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 4.30 | 2.15 | 2.44 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/13/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/13/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.62 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,915 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 664 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 3.60 | 1.80 | 0.02 | 0.00 | 0.00% | 0.03 | 50 | 2,148 | 5.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6,010 | 2.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 3,611 | 2.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 573 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.11 | +0.07 | +175.00% | 0.00 | 38 | 1,474 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 85.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 3,904 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 90.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 47 | 1,283 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 95.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 56 | 1,277 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 100.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.11 | -55.00% | 0.00 | 183 | 3,801 | 1.41 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.24 | -0.05 | -17.25% | 0.00 | 41 | 754 | 1.30 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.06 | -16.67% | 0.00 | 136 | 1,985 | 1.33 | -0.02 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 1.07 | 0.54 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | -0.02 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 14 | 1 | 1.41 | -0.03 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 2.69 | 1.35 | 0.39 | -0.15 | -27.78% | 0.01 | 10 | 5 | 1.42 | -0.03 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 114.00 | 0.01 | 3.10 | 1.56 | 0.49 | -0.01 | -2.00% | 0.01 | 26 | 35 | 1.67 | -0.03 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 115.00 | 0.36 | 0.55 | 0.46 | 0.48 | -0.17 | -26.16% | 0.00 | 112 | 1,329 | 1.26 | -0.04 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 116.00 | 0.01 | 1.31 | 0.66 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.04 | 0.00 | -0.16 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 117.00 | 0.01 | 1.20 | 0.61 | 0.43 | % | 0.01 | 1 | 0 | 1.10 | -0.04 | 0.00 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 118.00 | 0.01 | 3.90 | 1.96 | 0.60 | +0.14 | +30.44% | 0.02 | 17 | 1 | 1.43 | -0.05 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 119.00 | 0.03 | 3.80 | 1.92 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | -0.06 | 0.00 | -0.19 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 120.00 | 0.61 | 0.72 | 0.67 | 0.68 | -0.22 | -24.45% | 0.01 | 472 | 4,559 | 1.19 | -0.06 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 121.00 | 0.12 | 1.25 | 0.69 | 0.79 | +0.19 | +31.67% | 0.01 | 38 | 1 | 1.10 | -0.07 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 122.00 | 0.10 | 1.00 | 0.55 | 0.82 | -0.13 | -13.69% | 0.00 | 73 | 5 | 1.02 | -0.07 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 123.00 | 0.12 | 1.30 | 0.71 | 1.01 | +0.07 | +7.45% | 0.01 | 25 | 4 | 0.96 | -0.07 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 124.00 | 0.39 | 1.89 | 1.14 | 1.10 | +0.02 | +1.86% | 0.01 | 169 | 7 | 1.17 | -0.08 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 125.00 | 1.00 | 1.24 | 1.12 | 1.04 | -0.25 | -19.38% | 0.01 | 803 | 3,734 | 1.18 | -0.09 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 0.96 | 1.52 | 1.24 | 1.24 | +0.17 | +15.89% | 0.01 | 292 | 4 | 1.07 | -0.10 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 127.00 | 0.55 | 1.55 | 1.05 | 1.45 | +0.21 | +16.94% | 0.01 | 93 | 12 | 0.95 | -0.10 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 128.00 | 0.72 | 1.61 | 1.17 | 1.61 | +0.22 | +15.83% | 0.01 | 147 | 6 | 1.07 | -0.11 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 129.00 | 1.17 | 1.84 | 1.51 | 1.47 | -0.02 | -1.35% | 0.01 | 56 | 37 | 1.13 | -0.12 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 130.00 | 1.36 | 1.91 | 1.64 | 1.58 | -0.32 | -16.85% | 0.01 | 634 | 4,050 | 1.14 | -0.13 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 1.37 | 1.99 | 1.68 | 1.96 | -0.16 | -7.55% | 0.01 | 200 | 10 | 1.11 | -0.14 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 132.00 | 1.35 | 2.88 | 2.12 | 2.13 | -0.21 | -8.98% | 0.02 | 90 | 4 | 1.13 | -0.14 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 133.00 | 2.00 | 2.86 | 2.43 | 2.25 | +0.28 | +14.22% | 0.02 | 16 | 6 | 1.18 | -0.15 | 0.01 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 134.00 | 1.84 | 2.99 | 2.42 | 2.27 | +0.01 | +0.45% | 0.02 | 107 | 8 | 1.14 | -0.16 | 0.01 | -0.39 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 135.00 | 2.05 | 2.75 | 2.40 | 2.43 | -0.51 | -17.35% | 0.02 | 605 | 4,963 | 1.10 | -0.18 | 0.01 | -0.41 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 2.05 | 3.05 | 2.55 | 3.00 | +0.67 | +28.76% | 0.02 | 77 | 14 | 1.07 | -0.19 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 137.00 | 2.44 | 3.30 | 2.87 | 2.85 | -0.61 | -17.63% | 0.02 | 37 | 6 | 1.10 | -0.20 | 0.01 | -0.44 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 138.00 | 2.49 | 3.25 | 2.87 | 2.94 | -0.61 | -17.19% | 0.02 | 464 | 6 | 1.05 | -0.21 | 0.01 | -0.46 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 139.00 | 2.92 | 3.60 | 3.26 | 3.43 | -0.49 | -12.50% | 0.02 | 45 | 17 | 1.08 | -0.23 | 0.01 | -0.48 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 140.00 | 3.30 | 3.90 | 3.60 | 3.50 | -0.50 | -12.50% | 0.03 | 1,441 | 3,274 | 1.07 | -0.24 | 0.01 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.69 | +20.85% | 0.03 | 135 | 12 | 1.07 | -0.26 | 0.01 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 142.00 | 3.70 | 4.40 | 4.05 | 4.43 | -0.11 | -2.43% | 0.03 | 114 | 160 | 1.06 | -0.27 | 0.01 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 143.00 | 3.95 | 4.50 | 4.23 | 4.98 | +0.68 | +15.82% | 0.03 | 87 | 233 | 1.04 | -0.29 | 0.01 | -0.54 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 144.00 | 4.30 | 5.20 | 4.75 | 5.10 | +0.40 | +8.52% | 0.03 | 72 | 194 | 1.06 | -0.30 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 145.00 | 4.65 | 5.30 | 4.98 | 5.10 | -0.48 | -8.61% | 0.03 | 1,396 | 2,138 | 1.05 | -0.32 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 4.85 | 6.35 | 5.60 | 6.55 | +0.35 | +5.65% | 0.04 | 135 | 119 | 1.08 | -0.34 | 0.02 | -0.58 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 147.00 | 5.35 | 6.40 | 5.88 | 5.75 | -0.40 | -6.51% | 0.04 | 38 | 131 | 1.08 | -0.35 | 0.02 | -0.59 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 148.00 | 5.75 | 6.80 | 6.28 | 5.10 | -1.00 | -16.40% | 0.04 | 98 | 125 | 1.07 | -0.37 | 0.02 | -0.60 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 149.00 | 6.10 | 6.80 | 6.45 | 7.64 | +0.44 | +6.12% | 0.04 | 51 | 140 | 1.03 | -0.39 | 0.02 | -0.60 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 150.00 | 6.50 | 7.00 | 6.75 | 6.87 | -0.63 | -8.40% | 0.04 | 557 | 1,332 | 1.04 | -0.41 | 0.02 | -0.61 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 7.60 | 8.05 | 7.83 | 8.00 | +0.80 | +11.12% | 0.05 | 197 | 167 | 1.01 | -0.45 | 0.02 | -0.62 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 155.00 | 8.80 | 9.50 | 9.15 | 9.10 | -0.40 | -4.22% | 0.06 | 338 | 448 | 0.99 | -0.49 | 0.02 | -0.63 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 157.50 | 10.10 | 11.30 | 10.70 | 11.19 | +0.74 | +7.09% | 0.07 | 98 | 114 | 1.01 | -0.54 | 0.02 | -0.62 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 160.00 | 11.20 | 12.75 | 11.98 | 11.75 | -0.05 | -0.43% | 0.07 | 431 | 1,394 | 0.97 | -0.58 | 0.02 | -0.61 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 13.10 | 15.05 | 14.08 | 15.18 | +2.03 | +15.44% | 0.09 | 192 | 59 | 1.03 | -0.63 | 0.02 | -0.59 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 165.00 | 14.65 | 16.40 | 15.53 | 16.55 | +1.45 | +9.61% | 0.09 | 9 | 630 | 0.97 | -0.67 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 167.50 | 16.15 | 17.90 | 17.03 | 18.24 | +4.14 | +29.37% | 0.10 | 31 | 36 | 0.94 | -0.71 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 170.00 | 18.10 | 19.75 | 18.93 | 20.65 | +6.40 | +44.92% | 0.11 | 28 | 596 | 0.91 | -0.75 | 0.02 | -0.48 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 172.50 | 19.50 | 22.65 | 21.08 | 16.33 | -2.87 | -14.95% | 0.12 | 2 | 26 | 0.92 | -0.79 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 175.00 | 21.15 | 24.50 | 22.83 | 17.61 | -4.24 | -19.41% | 0.13 | 3 | 547 | 1.18 | -0.82 | 0.01 | -0.37 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 177.50 | 23.65 | 26.80 | 25.23 | 42.83 | 0.00 | 0.00% | 0.14 | 0 | 101 | 1.29 | -0.85 | 0.01 | -0.33 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 180.00 | 25.85 | 28.95 | 27.40 | 23.76 | +0.46 | +1.98% | 0.15 | 14 | 196 | 1.31 | -0.88 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 182.50 | 28.25 | 31.20 | 29.73 | 29.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.26 | -0.90 | 0.01 | -0.26 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 30.35 | 33.35 | 31.85 | 26.16 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.34 | -0.92 | 0.01 | -0.22 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 187.50 | 32.85 | 35.70 | 34.28 | 32.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | -0.93 | 0.01 | -0.18 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 190.00 | 35.30 | 38.05 | 36.68 | 50.42 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.40 | -0.94 | 0.01 | -0.16 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 192.50 | 37.70 | 40.45 | 39.08 | % | 0.20 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.13 | 3/13/2026 4:00:00 PM EST | |||
| 195.00 | 39.90 | 42.90 | 41.40 | 33.71 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.47 | -0.96 | 0.00 | -0.12 | 2/25/2026 | 3/13/2026 4:00:00 PM EST |
| 197.50 | 42.25 | 45.30 | 43.78 | 37.25 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.51 | -0.97 | 0.00 | -0.09 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 200.00 | 44.95 | 47.75 | 46.35 | 42.00 | +2.75 | +7.01% | 0.23 | 2 | 48 | 1.55 | -0.97 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 202.50 | 47.25 | 50.20 | 48.73 | 41.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.59 | -0.98 | 0.00 | -0.06 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 205.00 | 49.75 | 52.70 | 51.23 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | -0.99 | 0.00 | -0.05 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 207.50 | 52.30 | 55.15 | 53.73 | % | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.04 | 3/13/2026 4:00:00 PM EST | |||
| 210.00 | 54.80 | 57.65 | 56.23 | 55.59 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.70 | -0.99 | 0.00 | -0.04 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 212.50 | 57.55 | 60.10 | 58.83 | % | 0.28 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.03 | 3/13/2026 4:00:00 PM EST | |||
| 215.00 | 59.75 | 62.60 | 61.18 | % | 0.28 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.03 | 3/13/2026 4:00:00 PM EST | |||
| 217.50 | 62.20 | 65.10 | 63.65 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 220.00 | 64.55 | 67.55 | 66.05 | 72.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.87 | -1.00 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 225.00 | 69.55 | 72.55 | 71.05 | 72.64 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.95 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 230.00 | 74.50 | 77.55 | 76.03 | 72.90 | -8.15 | -10.06% | 0.33 | 3 | 5 | 2.03 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 240.00 | 84.30 | 87.55 | 85.93 | 81.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 250.00 | 94.15 | 97.55 | 95.85 | 91.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 260.00 | 104.15 | 107.55 | 105.85 | 96.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |