Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $153.68 as of 3/17/2026 11:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.15 | 79.65 | 77.90 | 75.66 | 0.00 | 0.00% | 0.97 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 85.00 | 71.15 | 74.70 | 72.93 | 67.90 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 90.00 | 66.20 | 69.75 | 67.98 | 62.40 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 95.00 | 61.25 | 64.75 | 63.00 | 57.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 100.00 | 56.35 | 59.85 | 58.10 | 54.36 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.77 | 0.98 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 105.00 | 51.45 | 54.45 | 52.95 | 51.85 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.68 | 0.97 | 0.00 | -0.09 | 3/4/2026 | 3/16/2026 3:59:41 PM EST |
| 106.00 | 50.50 | 54.00 | 52.25 | % | 0.49 | 0 | 0 | 1.66 | 0.96 | 0.00 | -0.10 | 3/16/2026 3:59:41 PM EST | |||
| 107.00 | 49.55 | 52.55 | 51.05 | 55.62 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.64 | 0.96 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 108.00 | 48.60 | 51.65 | 50.13 | % | 0.46 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.11 | 3/16/2026 3:59:41 PM EST | |||
| 109.00 | 47.60 | 50.60 | 49.10 | 45.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.60 | 0.95 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 110.00 | 46.65 | 50.00 | 48.33 | 45.57 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.59 | 0.95 | 0.00 | -0.13 | 3/10/2026 | 3/16/2026 3:59:41 PM EST |
| 111.00 | 45.70 | 48.50 | 47.10 | 43.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.57 | 0.95 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 112.00 | 44.80 | 48.25 | 46.53 | 42.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.56 | 0.94 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 113.00 | 43.85 | 46.90 | 45.38 | % | 0.40 | 0 | 0 | 1.54 | 0.94 | 0.00 | -0.16 | 3/16/2026 3:59:41 PM EST | |||
| 114.00 | 42.90 | 45.90 | 44.40 | 39.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.53 | 0.93 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 115.00 | 41.95 | 45.25 | 43.60 | 38.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.52 | 0.93 | 0.00 | -0.18 | 3/6/2026 | 3/16/2026 3:59:41 PM EST |
| 116.00 | 41.05 | 44.05 | 42.55 | 38.90 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.50 | 0.92 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 117.00 | 40.10 | 43.65 | 41.88 | 36.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.49 | 0.92 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 118.00 | 39.20 | 42.20 | 40.70 | % | 0.34 | 0 | 0 | 1.43 | 0.91 | 0.01 | -0.21 | 3/16/2026 3:59:41 PM EST | |||
| 119.00 | 38.25 | 41.30 | 39.78 | % | 0.33 | 0 | 0 | 1.37 | 0.91 | 0.01 | -0.22 | 3/16/2026 3:59:41 PM EST | |||
| 120.00 | 37.40 | 40.60 | 39.00 | 35.45 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.35 | 0.90 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 121.00 | 36.45 | 39.60 | 38.03 | % | 0.31 | 0 | 0 | 1.26 | 0.89 | 0.01 | -0.24 | 3/16/2026 3:59:41 PM EST | |||
| 122.00 | 35.50 | 38.65 | 37.08 | % | 0.30 | 0 | 0 | 1.23 | 0.89 | 0.01 | -0.25 | 3/16/2026 3:59:41 PM EST | |||
| 123.00 | 34.60 | 37.90 | 36.25 | % | 0.29 | 0 | 0 | 1.22 | 0.88 | 0.01 | -0.26 | 3/16/2026 3:59:41 PM EST | |||
| 124.00 | 35.10 | 36.60 | 35.85 | % | 0.29 | 0 | 0 | 1.23 | 0.87 | 0.01 | -0.28 | 3/16/2026 3:59:41 PM EST | |||
| 125.00 | 32.80 | 36.35 | 34.58 | 32.80 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.23 | 0.86 | 0.01 | -0.29 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 126.00 | 31.90 | 34.95 | 33.43 | 29.88 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.26 | 0.85 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 127.00 | 31.05 | 34.25 | 32.65 | 34.75 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.30 | 0.85 | 0.01 | -0.31 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 128.00 | 31.15 | 33.25 | 32.20 | 19.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 0.84 | 0.01 | -0.32 | 3/9/2026 | 3/16/2026 3:59:41 PM EST |
| 129.00 | 29.35 | 32.30 | 30.83 | 34.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.20 | 0.83 | 0.01 | -0.33 | 3/11/2026 | 3/16/2026 3:59:41 PM EST |
| 130.00 | 28.85 | 31.50 | 30.18 | 26.55 | 0.00 | 0.00% | 0.23 | 0 | 83 | 1.26 | 0.82 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 131.00 | 27.70 | 30.70 | 29.20 | % | 0.22 | 0 | 0 | 1.19 | 0.81 | 0.01 | -0.36 | 3/16/2026 3:59:41 PM EST | |||
| 132.00 | 26.90 | 29.95 | 28.43 | 26.12 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.28 | 0.80 | 0.01 | -0.37 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 133.00 | 26.25 | 29.20 | 27.73 | 24.71 | -9.79 | -28.38% | 0.21 | 1 | 2 | 1.24 | 0.79 | 0.01 | -0.38 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 134.00 | 25.70 | 28.65 | 27.18 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | 0.78 | 0.01 | -0.39 | 3/10/2026 | 3/16/2026 3:59:41 PM EST |
| 135.00 | 25.55 | 27.45 | 26.50 | 22.35 | 0.00 | 0.00% | 0.20 | 0 | 78 | 1.23 | 0.77 | 0.01 | -0.40 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 136.00 | 24.45 | 26.80 | 25.63 | 23.69 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.17 | 0.76 | 0.01 | -0.41 | 3/9/2026 | 3/16/2026 3:59:41 PM EST |
| 137.00 | 23.20 | 25.85 | 24.53 | 21.85 | 0.00 | 0.00% | 0.18 | 0 | 136 | 1.20 | 0.75 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 138.00 | 22.35 | 26.35 | 24.35 | 24.45 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.14 | 0.73 | 0.01 | -0.43 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 139.00 | 21.90 | 24.40 | 23.15 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 258 | 1.23 | 0.72 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 140.00 | 20.65 | 24.05 | 22.35 | 23.93 | 0.00 | 0.00% | 0.16 | 0 | 426 | 1.19 | 0.71 | 0.01 | -0.45 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 141.00 | 20.20 | 23.30 | 21.75 | 20.84 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.19 | 0.70 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 142.00 | 19.60 | 22.50 | 21.05 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.17 | 0.69 | 0.01 | -0.47 | 3/12/2026 | 3/16/2026 3:59:41 PM EST |
| 143.00 | 18.60 | 21.40 | 20.00 | 18.35 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.18 | 0.67 | 0.01 | -0.47 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 144.00 | 18.25 | 20.90 | 19.58 | 19.15 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.17 | 0.66 | 0.01 | -0.48 | 3/9/2026 | 3/16/2026 3:59:41 PM EST |
| 145.00 | 17.45 | 20.10 | 18.78 | 18.68 | +2.38 | +14.61% | 0.13 | 2 | 176 | 1.22 | 0.65 | 0.01 | -0.49 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 146.00 | 16.85 | 19.45 | 18.15 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 64 | 1.18 | 0.63 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 147.00 | 16.30 | 18.65 | 17.48 | 17.82 | +2.35 | +15.20% | 0.12 | 1 | 28 | 1.17 | 0.62 | 0.01 | -0.50 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 148.00 | 16.00 | 18.10 | 17.05 | 15.88 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.12 | 0.61 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 149.00 | 14.95 | 18.00 | 16.48 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.14 | 0.59 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 150.00 | 14.25 | 16.55 | 15.40 | 15.20 | +1.53 | +11.20% | 0.10 | 3 | 104 | 1.18 | 0.58 | 0.01 | -0.51 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 152.50 | 13.15 | 15.25 | 14.20 | 11.57 | -0.93 | -7.44% | 0.09 | 1 | 86 | 1.13 | 0.55 | 0.01 | -0.52 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 155.00 | 11.60 | 14.05 | 12.83 | 12.55 | +0.75 | +6.36% | 0.08 | 26 | 139 | 1.15 | 0.51 | 0.01 | -0.53 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 157.50 | 10.55 | 12.35 | 11.45 | 10.56 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.14 | 0.48 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 160.00 | 9.20 | 10.90 | 10.05 | 10.13 | +1.13 | +12.56% | 0.06 | 7 | 298 | 1.12 | 0.45 | 0.01 | -0.52 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 162.50 | 8.10 | 9.80 | 8.95 | 7.70 | -0.60 | -7.23% | 0.06 | 8 | 268 | 1.09 | 0.42 | 0.01 | -0.51 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 165.00 | 7.35 | 8.60 | 7.98 | 8.00 | +0.55 | +7.39% | 0.05 | 68 | 97 | 1.09 | 0.38 | 0.01 | -0.50 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 167.50 | 6.35 | 7.70 | 7.03 | 6.90 | +0.45 | +6.98% | 0.04 | 6 | 125 | 1.10 | 0.35 | 0.01 | -0.48 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 170.00 | 5.45 | 6.95 | 6.20 | 5.80 | +0.24 | +4.32% | 0.04 | 12 | 219 | 1.09 | 0.32 | 0.01 | -0.46 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 172.50 | 3.90 | 5.95 | 4.93 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.04 | 0.29 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 175.00 | 4.05 | 5.10 | 4.58 | 4.82 | +0.65 | +15.59% | 0.03 | 14 | 337 | 1.07 | 0.26 | 0.01 | -0.42 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 177.50 | 2.67 | 4.75 | 3.71 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.06 | 0.24 | 0.01 | -0.39 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 180.00 | 3.00 | 4.25 | 3.63 | 3.34 | -0.12 | -3.47% | 0.02 | 10 | 302 | 1.05 | 0.21 | 0.01 | -0.36 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 182.50 | 1.85 | 3.50 | 2.68 | 2.28 | -0.90 | -28.31% | 0.01 | 1 | 203 | 1.04 | 0.19 | 0.01 | -0.33 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 185.00 | 2.26 | 2.94 | 2.60 | 2.60 | +0.32 | +14.04% | 0.01 | 11 | 317 | 1.03 | 0.16 | 0.01 | -0.30 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 187.50 | 1.05 | 2.57 | 1.81 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.04 | 0.14 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 190.00 | 1.11 | 2.23 | 1.67 | 1.75 | +0.02 | +1.16% | 0.01 | 3 | 184 | 1.02 | 0.12 | 0.01 | -0.25 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 192.50 | 0.58 | 2.03 | 1.31 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.11 | 0.11 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 195.00 | 0.96 | 1.70 | 1.33 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.01 | 0.09 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 197.50 | 0.29 | 1.65 | 0.97 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.08 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 200.00 | 0.90 | 1.26 | 1.08 | 1.00 | -0.42 | -29.58% | 0.01 | 3 | 563 | 1.05 | 0.07 | 0.01 | -0.15 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 202.50 | 0.00 | 1.85 | 0.93 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.05 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 205.00 | 0.02 | 1.50 | 0.76 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.03 | 0.05 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 207.50 | 0.14 | 1.10 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.00 | 0.04 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 210.00 | 0.15 | 1.50 | 0.83 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.01 | 0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 212.50 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.08 | 3/16/2026 3:59:41 PM EST | |||
| 215.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.97 | 0.02 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 217.50 | 0.01 | 0.58 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.02 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 0.99 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.98 | 0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 225.00 | 0.03 | 1.06 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 3:59:41 PM EST |
| 230.00 | 0.09 | 0.26 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 1,000 | 350 | 1.10 | 0.01 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 833 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 90.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 22 | 246 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 95.00 | 0.08 | 0.71 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.25 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 210 | 1.35 | -0.02 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 105.00 | 0.28 | 0.92 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.29 | -0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 106.00 | 0.03 | 1.01 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | -0.04 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 107.00 | 0.36 | 0.97 | 0.67 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | -0.04 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 108.00 | 0.03 | 1.47 | 0.75 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | -0.04 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 109.00 | 0.05 | 1.60 | 0.83 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | -0.05 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 110.00 | 0.32 | 0.60 | 0.46 | 0.57 | -0.21 | -26.93% | 0.00 | 2 | 265 | 1.26 | -0.05 | 0.00 | -0.13 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 111.00 | 0.00 | 1.82 | 0.91 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | -0.05 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 112.00 | 0.57 | 1.95 | 1.26 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.24 | -0.06 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 113.00 | 0.34 | 1.52 | 0.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.25 | -0.06 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 114.00 | 0.66 | 1.85 | 1.26 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.22 | -0.07 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 115.00 | 0.74 | 1.10 | 0.92 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 679 | 1.23 | -0.07 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 116.00 | 0.80 | 2.02 | 1.41 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | -0.08 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 117.00 | 0.87 | 1.16 | 1.02 | 1.16 | -0.32 | -21.63% | 0.01 | 1 | 35 | 1.21 | -0.08 | 0.00 | -0.20 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 118.00 | 0.78 | 1.23 | 1.01 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.25 | -0.09 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 119.00 | 0.17 | 1.80 | 0.99 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.23 | -0.09 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 120.00 | 1.15 | 1.40 | 1.28 | 1.32 | -0.18 | -12.00% | 0.01 | 4 | 413 | 1.22 | -0.10 | 0.01 | -0.23 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 121.00 | 1.21 | 2.62 | 1.92 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.23 | -0.11 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 122.00 | 1.31 | 2.50 | 1.91 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.23 | -0.11 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 123.00 | 1.42 | 2.37 | 1.90 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | -0.12 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 124.00 | 1.36 | 3.00 | 2.18 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | -0.13 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 125.00 | 1.60 | 2.37 | 1.99 | 2.00 | -0.47 | -19.03% | 0.02 | 6 | 1,322 | 1.19 | -0.14 | 0.01 | -0.29 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 126.00 | 1.66 | 3.30 | 2.48 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 304 | 1.22 | -0.15 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 127.00 | 1.78 | 2.70 | 2.24 | 2.33 | -0.27 | -10.39% | 0.02 | 3 | 154 | 1.21 | -0.15 | 0.01 | -0.31 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 128.00 | 2.07 | 2.66 | 2.37 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 738 | 1.15 | -0.16 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 129.00 | 2.10 | 2.57 | 2.34 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.14 | -0.17 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 130.00 | 2.40 | 2.67 | 2.54 | 2.63 | -0.77 | -22.65% | 0.02 | 32 | 500 | 1.17 | -0.18 | 0.01 | -0.34 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 131.00 | 2.35 | 4.55 | 3.45 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.17 | -0.19 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 132.00 | 2.54 | 3.65 | 3.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.15 | -0.20 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 133.00 | 2.89 | 4.00 | 3.45 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 313 | 1.14 | -0.21 | 0.01 | -0.38 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 134.00 | 3.00 | 3.40 | 3.20 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.15 | -0.22 | 0.01 | -0.39 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 135.00 | 3.25 | 3.60 | 3.43 | 3.39 | -1.01 | -22.96% | 0.03 | 19 | 340 | 1.15 | -0.23 | 0.01 | -0.40 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 136.00 | 3.45 | 4.05 | 3.75 | 3.80 | -0.80 | -17.40% | 0.03 | 1 | 85 | 1.16 | -0.24 | 0.01 | -0.41 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 137.00 | 3.50 | 6.30 | 4.90 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.15 | -0.25 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 138.00 | 3.90 | 6.50 | 5.20 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 270 | 1.13 | -0.27 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 139.00 | 4.10 | 4.75 | 4.43 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.12 | -0.28 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 140.00 | 4.35 | 4.95 | 4.65 | 6.00 | +0.25 | +4.35% | 0.03 | 50 | 453 | 1.16 | -0.29 | 0.01 | -0.45 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 141.00 | 4.60 | 6.10 | 5.35 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 802 | 1.15 | -0.30 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 142.00 | 4.90 | 5.95 | 5.43 | 7.01 | 0.00 | 0.00% | 0.04 | 0 | 513 | 1.14 | -0.31 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 143.00 | 5.15 | 7.55 | 6.35 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.13 | -0.33 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 144.00 | 5.40 | 7.85 | 6.63 | 7.75 | +0.54 | +7.49% | 0.05 | 1 | 114 | 1.15 | -0.34 | 0.01 | -0.48 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 145.00 | 5.75 | 7.15 | 6.45 | 6.00 | -1.73 | -22.38% | 0.04 | 9 | 196 | 1.11 | -0.35 | 0.01 | -0.49 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 146.00 | 6.05 | 7.35 | 6.70 | 6.70 | -1.10 | -14.11% | 0.05 | 5 | 43 | 1.17 | -0.37 | 0.01 | -0.49 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 147.00 | 6.40 | 8.75 | 7.58 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.13 | -0.38 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 148.00 | 6.70 | 9.50 | 8.10 | 9.71 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.10 | -0.39 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 149.00 | 7.20 | 9.85 | 8.53 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 82 | 1.11 | -0.41 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 150.00 | 7.35 | 8.55 | 7.95 | 8.20 | -1.38 | -14.41% | 0.05 | 4 | 735 | 1.11 | -0.42 | 0.01 | -0.51 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 152.50 | 8.30 | 10.95 | 9.63 | 11.09 | -0.96 | -7.97% | 0.06 | 2 | 36 | 1.12 | -0.45 | 0.01 | -0.52 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 155.00 | 9.50 | 12.25 | 10.88 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 108 | 1.10 | -0.49 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 157.50 | 10.70 | 13.30 | 12.00 | 15.66 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.08 | -0.52 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 160.00 | 11.90 | 13.65 | 12.78 | 15.00 | +0.60 | +4.17% | 0.08 | 7 | 100 | 1.04 | -0.55 | 0.01 | -0.52 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 162.50 | 13.25 | 15.75 | 14.50 | 15.62 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.07 | -0.58 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 165.00 | 14.45 | 16.55 | 15.50 | 18.39 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.08 | -0.62 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 167.50 | 16.25 | 18.30 | 17.28 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.05 | -0.65 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 170.00 | 17.70 | 20.15 | 18.93 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.04 | -0.68 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 172.50 | 19.30 | 21.80 | 20.55 | 18.88 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.00 | -0.71 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 175.00 | 20.50 | 23.65 | 22.08 | 27.45 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.03 | -0.74 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:41 PM EST |
| 177.50 | 22.65 | 25.45 | 24.05 | 32.16 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.03 | -0.76 | 0.01 | -0.39 | 3/6/2026 | 3/16/2026 3:59:41 PM EST |
| 180.00 | 24.10 | 27.50 | 25.80 | 32.40 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.96 | -0.79 | 0.01 | -0.36 | 3/10/2026 | 3/16/2026 3:59:41 PM EST |
| 182.50 | 26.10 | 29.50 | 27.80 | 26.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -0.81 | 0.01 | -0.33 | 3/11/2026 | 3/16/2026 3:59:41 PM EST |
| 185.00 | 28.65 | 31.50 | 30.08 | 37.65 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.97 | -0.84 | 0.01 | -0.30 | 3/3/2026 | 3/16/2026 3:59:41 PM EST |
| 187.50 | 30.65 | 33.70 | 32.18 | 38.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.28 | 2/26/2026 | 3/16/2026 3:59:41 PM EST |
| 190.00 | 32.90 | 34.75 | 33.83 | 41.18 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.90 | -0.88 | 0.01 | -0.25 | 3/9/2026 | 3/16/2026 3:59:41 PM EST |
| 192.50 | 34.80 | 38.00 | 36.40 | % | 0.19 | 0 | 0 | 1.23 | -0.89 | 0.01 | -0.23 | 3/16/2026 3:59:41 PM EST | |||
| 195.00 | 37.40 | 40.25 | 38.83 | % | 0.20 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.20 | 3/16/2026 3:59:41 PM EST | |||
| 197.50 | 39.65 | 42.50 | 41.08 | % | 0.21 | 0 | 0 | 1.28 | -0.92 | 0.01 | -0.18 | 3/16/2026 3:59:41 PM EST | |||
| 200.00 | 42.15 | 44.80 | 43.48 | 48.58 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.32 | -0.93 | 0.01 | -0.15 | 3/5/2026 | 3/16/2026 3:59:41 PM EST |
| 202.50 | 44.50 | 47.15 | 45.83 | % | 0.23 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.13 | 3/16/2026 3:59:41 PM EST | |||
| 205.00 | 46.35 | 49.55 | 47.95 | 45.04 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.36 | -0.95 | 0.00 | -0.12 | 3/12/2026 | 3/16/2026 3:59:41 PM EST |
| 207.50 | 48.55 | 51.90 | 50.23 | % | 0.24 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.10 | 3/16/2026 3:59:41 PM EST | |||
| 210.00 | 51.10 | 54.35 | 52.73 | 51.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.41 | -0.97 | 0.00 | -0.09 | 2/26/2026 | 3/16/2026 3:59:41 PM EST |
| 212.50 | 53.50 | 56.75 | 55.13 | % | 0.26 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.08 | 3/16/2026 3:59:41 PM EST | |||
| 215.00 | 55.80 | 59.20 | 57.50 | 59.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.46 | -0.98 | 0.00 | -0.06 | 3/12/2026 | 3/16/2026 3:59:41 PM EST |
| 217.50 | 58.35 | 61.65 | 60.00 | % | 0.28 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.06 | 3/16/2026 3:59:41 PM EST | |||
| 220.00 | 60.70 | 64.15 | 62.43 | 60.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:41 PM EST |
| 225.00 | 65.75 | 69.10 | 67.43 | 66.20 | -4.38 | -6.21% | 0.30 | 1 | 1 | 1.58 | -0.99 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 3:59:41 PM EST |
| 230.00 | 70.55 | 74.05 | 72.30 | 70.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.63 | -0.99 | 0.00 | -0.03 | 3/2/2026 | 3/16/2026 3:59:41 PM EST |