Options Chain for TEMPUS AI INC CL A (TEM) - $68.09 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.50 | 40.10 | 49.89 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 31.60 | 35.30 | 18.01 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 28.30 | 32.30 | 20.40 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 27.60 | 31.30 | 31.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 26.70 | 30.40 | 28.67 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.99 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 25.80 | 29.40 | 28.50 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.98 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 24.90 | 28.40 | 25.00 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.98 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 24.10 | 27.20 | 25.50 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.97 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 23.00 | 26.50 | 44.00 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.97 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 22.10 | 25.60 | 35.06 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.96 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 21.10 | 24.10 | 38.22 | 0.00 | 0.00% | 0 | 4 | 2.25 | 0.95 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 20.10 | 23.80 | 42.00 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.94 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 48.00 | 19.20 | 22.90 | 36.00 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.93 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 49.00 | 19.10 | 21.00 | 35.97 | 0.00 | 0.00% | 0 | 24 | 1.75 | 0.92 | 0.01 | -0.08 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 18.70 | 19.60 | 19.49 | -16.61 | -46.02% | 2 | 81 | 1.38 | 0.91 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 17.10 | 18.90 | 19.90 | -4.70 | -19.11% | 1 | 15 | 1.23 | 0.90 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 15.80 | 17.80 | 17.78 | -4.22 | -19.19% | 9 | 19 | 1.29 | 0.88 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 15.40 | 17.20 | 20.22 | -15.78 | -43.84% | 2 | 34 | 1.61 | 0.87 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 14.20 | 16.50 | 31.95 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.85 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 14.20 | 15.30 | 31.40 | 0.00 | 0.00% | 0 | 67 | 1.23 | 0.84 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 13.70 | 14.70 | 30.00 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.82 | 0.02 | -0.16 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 12.30 | 13.90 | 17.55 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.80 | 0.02 | -0.17 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 11.00 | 13.10 | 23.00 | 0.00 | 0.00% | 0 | 55 | 1.30 | 0.78 | 0.02 | -0.18 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 10.80 | 12.50 | 23.40 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.76 | 0.02 | -0.18 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 10.70 | 11.60 | 11.60 | -6.70 | -36.62% | 16 | 64 | 1.24 | 0.74 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 9.80 | 11.00 | 13.30 | -1.00 | -7.00% | 5 | 13 | 1.22 | 0.71 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 9.10 | 10.70 | 12.90 | -3.30 | -20.37% | 10 | 41 | 1.20 | 0.69 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 8.30 | 9.80 | 16.00 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.67 | 0.02 | -0.22 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 8.10 | 9.20 | 10.68 | -11.22 | -51.24% | 1 | 29 | 1.21 | 0.64 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 8.10 | 8.70 | 8.45 | -6.75 | -44.41% | 17 | 250 | 1.28 | 0.62 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 7.50 | 8.00 | 8.70 | -4.70 | -35.08% | 11 | 41 | 1.27 | 0.60 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 5.80 | 7.60 | 7.50 | -4.02 | -34.90% | 9 | 51 | 1.27 | 0.57 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 6.50 | 7.00 | 6.95 | -5.05 | -42.09% | 26 | 179 | 1.27 | 0.55 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 6.00 | 6.50 | 6.80 | -5.20 | -43.34% | 23 | 174 | 1.25 | 0.53 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 5.80 | 6.10 | 6.00 | -5.00 | -45.46% | 109 | 397 | 1.27 | 0.50 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 4.70 | 5.80 | 5.68 | -3.08 | -35.16% | 28 | 43 | 1.29 | 0.48 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 4.70 | 5.40 | 6.20 | -2.60 | -29.55% | 31 | 58 | 1.29 | 0.46 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 4.70 | 5.00 | 4.80 | -5.00 | -51.02% | 38 | 103 | 1.28 | 0.44 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 4.20 | 4.70 | 4.86 | -3.83 | -44.08% | 29 | 75 | 1.29 | 0.42 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 4.10 | 4.40 | 4.40 | -4.05 | -47.93% | 287 | 400 | 1.29 | 0.40 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 3.80 | 4.10 | 3.99 | -3.71 | -48.19% | 33 | 95 | 1.29 | 0.38 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.00 | 3.40 | 3.80 | 3.80 | -3.90 | -50.65% | 57 | 96 | 1.29 | 0.36 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 3.20 | 3.50 | 3.50 | -3.50 | -50.00% | 17 | 63 | 1.29 | 0.34 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 3.10 | 3.30 | 3.14 | -3.75 | -54.43% | 21 | 37 | 1.30 | 0.32 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 2.90 | 3.10 | 2.98 | -3.72 | -55.53% | 283 | 514 | 1.30 | 0.30 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 2.20 | 2.85 | 3.30 | -2.80 | -45.91% | 33 | 65 | 1.25 | 0.29 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 2.00 | 2.75 | 2.64 | -2.76 | -51.12% | 89 | 78 | 1.28 | 0.27 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 2.35 | 2.50 | 2.33 | -3.22 | -58.02% | 5 | 49 | 1.31 | 0.26 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 2.20 | 2.35 | 2.40 | -2.60 | -52.00% | 17 | 121 | 1.31 | 0.24 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 2.05 | 2.20 | 2.20 | -2.45 | -52.69% | 203 | 259 | 1.32 | 0.23 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 1.90 | 2.05 | 2.00 | -2.52 | -55.76% | 45 | 241 | 1.32 | 0.22 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 1.55 | 1.95 | 2.05 | -2.35 | -53.41% | 9 | 240 | 1.30 | 0.21 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 1.70 | 1.85 | 2.05 | -2.35 | -53.41% | 15 | 26 | 1.33 | 0.20 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 1.65 | 1.80 | 1.90 | -2.10 | -52.50% | 2 | 12 | 1.33 | 0.20 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.50 | 1.60 | 1.75 | 1.80 | -1.60 | -47.06% | 24 | 6 | 1.33 | 0.19 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 1.55 | 1.70 | 1.90 | -1.90 | -50.00% | 18 | 15 | 1.34 | 0.19 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 1.50 | 1.60 | 1.54 | -2.14 | -58.16% | 117 | 378 | 1.35 | 0.18 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 1.40 | 1.55 | 1.70 | -1.90 | -52.78% | 17 | 21 | 1.36 | 0.17 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 1.30 | 1.45 | 1.35 | -1.95 | -59.10% | 19 | 117 | 1.36 | 0.16 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 0.50 | 1.40 | 1.30 | -1.90 | -59.38% | 4 | 5 | 1.37 | 0.15 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.50 | 1.20 | 1.35 | 3.30 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.14 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 94.00 | 1.15 | 1.30 | 1.24 | -1.80 | -59.22% | 2 | 24 | 1.38 | 0.14 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 1.10 | 1.25 | 1.12 | -1.63 | -59.28% | 159 | 467 | 1.39 | 0.14 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 1.00 | 1.20 | 1.52 | -1.48 | -49.34% | 7 | 7 | 1.39 | 0.13 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 97.00 | 0.95 | 1.15 | % | 0 | 0 | 1.40 | 0.12 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 0.90 | 1.10 | 1.00 | -1.55 | -60.79% | 8 | 75 | 1.41 | 0.12 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 0.55 | 1.05 | 1.08 | -1.47 | -57.65% | 2 | 4 | 1.35 | 0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.85 | 1.00 | 0.87 | -1.43 | -62.18% | 727 | 938 | 1.44 | 0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 0.80 | 0.95 | 1.01 | -0.89 | -46.85% | 10 | 24 | 1.43 | 0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.65 | 0.80 | 0.80 | -1.10 | -57.90% | 47 | 273 | 1.46 | 0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.50 | 0.65 | 0.65 | -0.66 | -50.39% | 61 | 104 | 1.52 | 0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.50 | 0.45 | -0.85 | -65.39% | 3 | 12 | 1.54 | 0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.55 | 0.40 | -0.60 | -60.00% | 23 | 43 | 1.62 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.45 | 0.35 | -0.65 | -65.00% | 7 | 20 | 1.76 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 129.00 | 0.00 | 0.50 | 0.30 | -0.63 | -67.75% | 8 | 27 | 1.83 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.70 | 0.32 | -1.43 | -81.72% | 4 | 2 | 1.65 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.20 | 0.40 | 0.20 | -0.60 | -75.00% | 21 | 50 | 1.77 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 25 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 59 | 2.44 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.05 | -0.01 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.30 | 0.12 | -0.03 | -20.00% | 1 | 44 | 1.62 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.90 | -0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 0.15 | 0.75 | 0.15 | -0.15 | -50.00% | 7 | 8 | 1.56 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.38 | -0.03 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.65 | 0.33 | +0.11 | +50.00% | 54 | 44 | 1.36 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 0.35 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.46 | -0.05 | 0.01 | -0.06 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 0.45 | 0.60 | 0.50 | +0.22 | +78.58% | 1 | 9 | 1.34 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 48.00 | 0.55 | 0.70 | 0.50 | +0.11 | +28.21% | 7 | 17 | 1.31 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 49.00 | 0.65 | 0.80 | 0.60 | -0.10 | -14.29% | 9 | 11 | 1.32 | -0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 0.80 | 0.95 | 0.86 | +0.42 | +95.46% | 56 | 218 | 1.32 | -0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 0.90 | 1.10 | 0.74 | +0.25 | +51.02% | 1 | 29 | 1.31 | -0.10 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 1.05 | 1.30 | 0.90 | +0.38 | +73.08% | 6 | 28 | 1.30 | -0.12 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 1.25 | 1.45 | 1.40 | +0.35 | +33.34% | 30 | 19 | 1.31 | -0.13 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 1.40 | 1.65 | 1.16 | +0.36 | +45.00% | 1 | 13 | 1.30 | -0.15 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 1.55 | 1.90 | 1.28 | +0.47 | +58.03% | 36 | 98 | 1.29 | -0.16 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 1.85 | 2.10 | 1.90 | +0.30 | +18.75% | 6 | 42 | 1.29 | -0.18 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 2.05 | 2.40 | 1.32 | +0.28 | +26.93% | 2 | 69 | 1.28 | -0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 2.15 | 2.60 | 2.50 | +1.25 | +100.00% | 27 | 58 | 1.28 | -0.22 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 2.65 | 2.95 | 2.77 | +1.47 | +113.08% | 9 | 49 | 1.28 | -0.24 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 2.85 | 3.40 | 3.10 | +1.57 | +102.62% | 99 | 281 | 1.25 | -0.26 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 3.30 | 3.60 | 3.10 | +0.60 | +24.00% | 7 | 40 | 1.27 | -0.29 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 3.70 | 4.00 | 3.40 | +0.41 | +13.72% | 219 | 280 | 1.27 | -0.31 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 4.10 | 4.30 | 4.25 | +2.02 | +90.59% | 17 | 107 | 1.26 | -0.33 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 4.50 | 4.90 | 4.10 | +0.76 | +22.76% | 18 | 20 | 1.27 | -0.36 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 5.00 | 5.30 | 5.00 | +2.25 | +81.82% | 103 | 158 | 1.27 | -0.38 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 5.50 | 5.80 | 5.50 | +1.50 | +37.50% | 138 | 64 | 1.27 | -0.40 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 5.70 | 6.30 | 6.00 | +2.65 | +79.11% | 32 | 24 | 1.30 | -0.43 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 6.30 | 6.80 | 6.80 | +2.30 | +51.12% | 86 | 69 | 1.24 | -0.45 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 6.80 | 7.40 | 7.15 | +2.85 | +66.28% | 54 | 132 | 1.26 | -0.47 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 7.50 | 8.00 | 7.80 | +3.40 | +77.28% | 274 | 177 | 1.26 | -0.50 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 8.20 | 8.70 | 7.48 | +2.68 | +55.84% | 48 | 83 | 1.27 | -0.52 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 8.60 | 10.80 | 7.60 | +2.00 | +35.72% | 33 | 22 | 1.28 | -0.54 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 9.50 | 10.00 | 9.00 | +3.25 | +56.53% | 69 | 29 | 1.28 | -0.56 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 9.90 | 11.60 | 9.20 | +2.75 | +42.64% | 6 | 32 | 1.27 | -0.58 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 10.60 | 11.30 | 11.10 | +4.10 | +58.58% | 56 | 107 | 1.29 | -0.60 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 11.50 | 12.00 | 10.80 | +3.20 | +42.11% | 3 | 34 | 1.27 | -0.62 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.00 | 12.30 | 12.80 | 11.58 | +3.48 | +42.97% | 13 | 64 | 1.28 | -0.64 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 13.00 | 13.60 | 11.77 | +3.06 | +35.14% | 1 | 11 | 1.28 | -0.66 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 13.70 | 14.30 | 12.66 | +3.61 | +39.89% | 20 | 24 | 1.28 | -0.68 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 14.30 | 15.70 | 14.75 | +4.80 | +48.25% | 20 | 158 | 1.37 | -0.70 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 15.30 | 16.00 | 14.80 | +4.00 | +37.04% | 5 | 15 | 1.29 | -0.71 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 16.10 | 16.80 | 13.30 | 0.00 | 0.00% | 0 | 13 | 1.29 | -0.73 | 0.02 | -0.21 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 17.00 | 17.70 | 15.50 | +3.80 | +32.48% | 1 | 23 | 1.30 | -0.74 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 17.70 | 19.60 | 12.32 | 0.00 | 0.00% | 0 | 37 | 1.42 | -0.76 | 0.02 | -0.20 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 18.60 | 19.30 | 17.20 | +4.06 | +30.90% | 21 | 45 | 1.30 | -0.77 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 19.20 | 20.60 | 16.60 | +1.70 | +11.41% | 2 | 34 | 1.31 | -0.78 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 20.10 | 21.30 | 17.10 | 0.00 | 0.00% | 0 | 11 | 1.30 | -0.79 | 0.02 | -0.18 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 20.20 | 21.80 | 16.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.80 | 0.02 | -0.18 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 20.80 | 22.20 | 11.70 | 0.00 | 0.00% | 0 | 11 | 1.28 | -0.80 | 0.02 | -0.18 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 88.50 | 21.40 | 22.80 | 9.16 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.81 | 0.02 | -0.18 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 21.70 | 23.10 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.81 | 0.02 | -0.17 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 22.30 | 25.20 | 21.33 | +2.69 | +14.44% | 24 | 78 | 1.29 | -0.82 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 23.20 | 25.00 | 11.91 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.83 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 24.00 | 26.20 | 23.20 | +8.40 | +56.76% | 2 | 5 | 1.22 | -0.84 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 24.80 | 26.90 | % | 0 | 0 | 1.65 | -0.85 | 0.01 | -0.15 | 2/21/2025 3:59:50 PM EST | |||
| 93.50 | 25.30 | 27.70 | % | 0 | 0 | 1.88 | -0.86 | 0.01 | -0.15 | 2/21/2025 3:59:50 PM EST | |||
| 94.00 | 26.10 | 28.00 | % | 0 | 0 | 1.31 | -0.86 | 0.01 | -0.15 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 27.10 | 28.70 | 17.00 | 0.00 | 0.00% | 0 | 16 | 1.27 | -0.86 | 0.01 | -0.15 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 27.30 | 29.80 | % | 0 | 0 | 1.72 | -0.87 | 0.01 | -0.14 | 2/21/2025 3:59:50 PM EST | |||
| 97.00 | 28.40 | 30.50 | % | 0 | 0 | 1.70 | -0.88 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 29.20 | 32.30 | 28.46 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.88 | 0.01 | -0.13 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 30.40 | 32.60 | % | 0 | 0 | 1.84 | -0.89 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 31.80 | 33.50 | 18.70 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.90 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 32.30 | 34.90 | % | 0 | 0 | 1.90 | -0.90 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 36.40 | 38.80 | 24.10 | 0.00 | 0.00% | 0 | 26 | 2.02 | -0.92 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 40.30 | 44.00 | 31.95 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.94 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 45.30 | 48.80 | % | 0 | 0 | 2.25 | -0.95 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 50.10 | 53.80 | % | 0 | 0 | 2.37 | -0.96 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 55.20 | 58.80 | % | 0 | 0 | 2.48 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 129.00 | 59.00 | 62.70 | % | 0 | 0 | 2.53 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 60.00 | 63.60 | % | 0 | 0 | 2.55 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 65.10 | 68.70 | % | 0 | 0 | 2.65 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST |