Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $145.88 as of 3/25/2026 2:21:53 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
70.00 78.40 81.45 79.93 % 1.14 0 1 3.40 1.00 0.00 0.00 3/25/2026 4:00:01 PM EST
75.00 73.40 76.30 74.85 % 1.00 0 0 3.08 1.00 0.00 0.00 3/25/2026 4:00:01 PM EST
80.00 68.40 71.45 69.93 % 0.87 0 0 2.91 1.00 0.00 0.00 3/25/2026 4:00:01 PM EST
85.00 63.40 66.50 64.95 % 0.76 0 1 2.62 1.00 0.00 0.00 3/25/2026 4:00:01 PM EST
90.00 58.40 61.40 59.90 54.50 0.00 0.00% 0.67 0 1 2.40 1.00 0.00 0.00 3/24/2026 3/25/2026 4:00:01 PM EST
95.00 53.45 56.55 55.00 % 0.58 0 9 2.27 1.00 0.00 0.00 3/25/2026 4:00:01 PM EST
100.00 48.50 51.45 49.98 % 0.50 0 2 2.03 1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
101.00 47.50 50.40 48.95 % 0.48 0 0 1.97 1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
102.00 46.55 49.45 48.00 % 0.47 0 0 1.95 1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
103.00 45.55 48.60 47.08 % 0.46 0 0 1.96 0.99 0.00 -0.02 3/25/2026 4:00:01 PM EST
104.00 44.60 47.60 46.10 % 0.44 0 0 1.92 0.99 0.00 -0.02 3/25/2026 4:00:01 PM EST
105.00 43.60 46.70 45.15 % 0.43 0 4 1.91 0.99 0.00 -0.04 3/25/2026 4:00:01 PM EST
106.00 42.65 45.95 44.30 % 0.42 0 0 1.81 0.99 0.00 -0.04 3/25/2026 4:00:01 PM EST
107.00 41.65 45.00 43.33 % 0.40 0 0 1.92 0.98 0.00 -0.04 3/25/2026 4:00:01 PM EST
108.00 40.70 43.60 42.15 48.72 0.00 0.00% 0.39 0 1 1.76 0.98 0.00 -0.05 3/23/2026 3/25/2026 4:00:01 PM EST
109.00 39.75 42.75 41.25 % 0.38 0 0 1.77 0.97 0.00 -0.08 3/25/2026 4:00:01 PM EST
110.00 38.75 41.70 40.23 % 0.37 0 3 1.71 0.97 0.00 -0.08 3/25/2026 4:00:01 PM EST
111.00 37.80 41.25 39.53 % 0.36 0 0 1.82 0.97 0.00 -0.08 3/25/2026 4:00:01 PM EST
112.00 36.85 40.15 38.50 % 0.34 0 0 1.76 0.96 0.00 -0.11 3/25/2026 4:00:01 PM EST
113.00 35.95 39.25 37.60 % 0.33 0 0 1.63 0.96 0.00 -0.12 3/25/2026 4:00:01 PM EST
114.00 34.95 38.30 36.63 % 0.32 0 0 1.71 0.95 0.00 -0.13 3/25/2026 4:00:01 PM EST
115.00 34.05 37.35 35.70 % 0.31 0 3 1.69 0.95 0.00 -0.14 3/25/2026 4:00:01 PM EST
116.00 33.10 36.35 34.73 % 0.30 0 0 1.65 0.94 0.00 -0.16 3/25/2026 4:00:01 PM EST
117.00 32.15 35.30 33.73 % 0.29 0 0 1.55 0.94 0.01 -0.17 3/25/2026 4:00:01 PM EST
118.00 31.25 34.20 32.73 28.60 0.00 0.00% 0.28 0 0 1.53 0.93 0.01 -0.18 3/24/2026 3/25/2026 4:00:01 PM EST
119.00 30.35 33.25 31.80 % 0.27 0 0 1.51 0.92 0.01 -0.20 3/25/2026 4:00:01 PM EST
120.00 29.40 32.40 30.90 30.30 +7.50 +32.90% 0.26 1 8 1.50 0.92 0.01 -0.21 3/25/2026 3/25/2026 4:00:01 PM EST
121.00 28.40 31.80 30.10 % 0.25 0 0 1.54 0.91 0.01 -0.22 3/25/2026 4:00:01 PM EST
122.00 27.65 30.45 29.05 % 0.24 0 0 1.43 0.90 0.01 -0.24 3/25/2026 4:00:01 PM EST
123.00 26.90 29.95 28.43 22.70 0.00 0.00% 0.23 0 1 1.49 0.90 0.01 -0.25 3/23/2026 3/25/2026 4:00:01 PM EST
124.00 25.75 29.15 27.45 % 0.22 0 0 1.49 0.89 0.01 -0.27 3/25/2026 4:00:01 PM EST
125.00 25.85 28.25 27.05 26.10 +2.64 +11.26% 0.22 1 5 1.46 0.88 0.01 -0.28 3/25/2026 3/25/2026 4:00:01 PM EST
126.00 24.05 27.35 25.70 % 0.20 0 0 1.37 0.87 0.01 -0.30 3/25/2026 4:00:01 PM EST
127.00 23.30 26.90 25.10 22.22 0.00 0.00% 0.20 0 2 1.16 0.86 0.01 -0.32 3/24/2026 3/25/2026 4:00:01 PM EST
128.00 22.35 25.25 23.80 24.60 % 0.19 1 0 1.34 0.85 0.01 -0.33 3/25/2026 3/25/2026 4:00:01 PM EST
129.00 21.50 25.05 23.28 % 0.18 0 1 1.07 0.84 0.01 -0.35 3/25/2026 4:00:01 PM EST
130.00 20.90 24.45 22.68 22.75 +3.99 +21.27% 0.17 26 54 1.19 0.82 0.01 -0.37 3/25/2026 3/25/2026 4:00:01 PM EST
131.00 19.90 22.80 21.35 25.39 % 0.16 1 1 1.09 0.81 0.01 -0.38 3/25/2026 3/25/2026 4:00:01 PM EST
132.00 19.50 22.70 21.10 22.89 +5.29 +30.06% 0.16 1 7 1.19 0.80 0.01 -0.40 3/25/2026 3/25/2026 4:00:01 PM EST
133.00 18.55 21.30 19.93 % 0.15 0 2 1.12 0.79 0.01 -0.41 3/25/2026 4:00:01 PM EST
134.00 17.60 21.15 19.38 22.18 +6.53 +41.73% 0.14 2 13 1.15 0.77 0.01 -0.43 3/25/2026 3/25/2026 4:00:01 PM EST
135.00 17.25 20.75 19.00 18.30 +1.88 +11.45% 0.14 7 71 1.20 0.76 0.01 -0.44 3/25/2026 3/25/2026 4:00:01 PM EST
136.00 16.85 18.90 17.88 15.20 0.00 0.00% 0.13 0 17 1.15 0.75 0.01 -0.46 3/24/2026 3/25/2026 4:00:01 PM EST
137.00 15.95 18.15 17.05 12.11 0.00 0.00% 0.12 0 16 1.12 0.73 0.01 -0.47 3/24/2026 3/25/2026 4:00:01 PM EST
138.00 14.65 17.45 16.05 18.42 +4.12 +28.82% 0.12 2 55 1.08 0.72 0.01 -0.48 3/25/2026 3/25/2026 4:00:01 PM EST
139.00 14.40 16.75 15.58 14.50 +1.35 +10.27% 0.11 11 26 1.10 0.70 0.01 -0.49 3/25/2026 3/25/2026 4:00:01 PM EST
140.00 13.95 16.05 15.00 14.45 +1.45 +11.16% 0.11 6 121 1.11 0.69 0.01 -0.50 3/25/2026 3/25/2026 4:00:01 PM EST
141.00 13.35 16.15 14.75 14.80 +3.50 +30.98% 0.10 6 37 1.16 0.67 0.02 -0.52 3/25/2026 3/25/2026 4:00:01 PM EST
142.00 13.15 14.70 13.93 13.88 +1.88 +15.67% 0.10 5 26 1.13 0.66 0.02 -0.52 3/25/2026 3/25/2026 4:00:01 PM EST
143.00 11.75 14.25 13.00 13.25 +1.75 +15.22% 0.09 7 49 1.09 0.64 0.02 -0.53 3/25/2026 3/25/2026 4:00:01 PM EST
144.00 11.05 13.35 12.20 13.01 +1.81 +16.17% 0.08 19 46 1.06 0.62 0.02 -0.54 3/25/2026 3/25/2026 4:00:01 PM EST
145.00 11.00 12.85 11.93 12.24 +2.39 +24.27% 0.08 19 101 1.09 0.61 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
146.00 10.35 12.15 11.25 11.31 +1.51 +15.41% 0.08 13 43 1.08 0.59 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
147.00 9.90 12.35 11.13 10.50 +1.15 +12.30% 0.08 14 78 1.12 0.57 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
148.00 9.15 11.05 10.10 9.75 +0.73 +8.10% 0.07 29 96 1.06 0.56 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
149.00 9.35 11.25 10.30 9.50 +3.00 +46.16% 0.07 10 82 1.14 0.54 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
150.00 8.90 9.90 9.40 9.20 +1.15 +14.29% 0.06 104 279 1.09 0.52 0.02 -0.57 3/25/2026 3/25/2026 4:00:01 PM EST
152.50 7.05 8.70 7.88 8.35 +1.46 +21.19% 0.05 71 56 1.04 0.48 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
155.00 6.35 7.50 6.93 6.95 +0.91 +15.07% 0.04 6,414 322 1.08 0.44 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
157.50 5.65 6.30 5.98 6.12 +1.06 +20.95% 0.04 78 410 1.04 0.39 0.02 -0.54 3/25/2026 3/25/2026 4:00:01 PM EST
160.00 4.90 5.15 5.03 5.06 +0.71 +16.33% 0.03 501 268 1.03 0.35 0.02 -0.51 3/25/2026 3/25/2026 4:00:01 PM EST
162.50 3.80 4.55 4.18 4.50 +1.38 +44.24% 0.03 72 73 1.02 0.31 0.02 -0.48 3/25/2026 3/25/2026 4:00:01 PM EST
165.00 3.40 3.75 3.58 3.51 +0.46 +15.09% 0.02 134 343 1.01 0.27 0.02 -0.45 3/25/2026 3/25/2026 4:00:01 PM EST
167.50 2.32 3.25 2.79 2.88 +0.33 +12.95% 0.02 44 97 0.96 0.23 0.01 -0.41 3/25/2026 3/25/2026 4:00:01 PM EST
170.00 2.14 2.55 2.35 2.32 +0.09 +4.04% 0.01 109 324 0.97 0.20 0.01 -0.37 3/25/2026 3/25/2026 4:00:01 PM EST
172.50 1.56 2.35 1.96 2.05 +0.10 +5.13% 0.01 4 65 0.97 0.17 0.01 -0.33 3/25/2026 3/25/2026 4:00:01 PM EST
175.00 1.35 1.80 1.58 1.68 +0.22 +15.07% 0.01 199 369 0.96 0.14 0.01 -0.29 3/25/2026 3/25/2026 4:00:01 PM EST
177.50 0.83 1.62 1.23 1.14 -0.20 -14.93% 0.01 132 42 0.94 0.12 0.01 -0.25 3/25/2026 3/25/2026 4:00:01 PM EST
180.00 0.52 1.18 0.85 1.09 -0.02 -1.81% 0.00 73 297 0.90 0.09 0.01 -0.21 3/25/2026 3/25/2026 4:00:01 PM EST
182.50 0.66 1.00 0.83 1.22 +0.53 +76.82% 0.00 3 26 0.95 0.08 0.01 -0.19 3/25/2026 3/25/2026 4:00:01 PM EST
185.00 0.32 0.95 0.64 0.72 +0.07 +10.77% 0.00 38 76 0.93 0.06 0.01 -0.16 3/25/2026 3/25/2026 4:00:01 PM EST
187.50 0.45 4.10 2.28 0.58 +0.13 +28.89% 0.01 20 62 1.30 0.06 0.01 -0.15 3/25/2026 3/25/2026 4:00:01 PM EST
190.00 0.30 0.74 0.52 0.42 -0.08 -16.00% 0.00 8 609 0.98 0.04 0.00 -0.11 3/25/2026 3/25/2026 4:00:01 PM EST
192.50 0.00 0.79 0.40 0.57 +0.22 +62.86% 0.00 2 27 1.12 0.03 0.00 -0.10 3/25/2026 3/25/2026 4:00:01 PM EST
195.00 0.05 0.74 0.40 0.25 -0.08 -24.25% 0.00 13 85 0.95 0.03 0.00 -0.08 3/25/2026 3/25/2026 4:00:01 PM EST
197.50 0.01 2.57 1.29 0.20 -0.08 -28.58% 0.01 36 40 1.15 0.02 0.00 -0.07 3/25/2026 3/25/2026 4:00:01 PM EST
200.00 0.01 0.20 0.11 0.17 -0.03 -15.00% 0.00 36 291 0.86 0.02 0.00 -0.06 3/25/2026 3/25/2026 4:00:01 PM EST
202.50 0.00 0.22 0.11 % 0.00 0 0 1.02 0.01 0.00 -0.04 3/25/2026 4:00:01 PM EST
205.00 0.00 0.11 0.06 0.08 -0.16 -66.67% 0.00 24 44 0.95 0.01 0.00 -0.04 3/25/2026 3/25/2026 4:00:01 PM EST
207.50 0.00 0.13 0.07 % 0.00 0 0 1.00 0.01 0.00 -0.03 3/25/2026 4:00:01 PM EST
210.00 0.05 0.10 0.08 0.11 -0.02 -15.39% 0.00 10 62 0.96 0.01 0.00 -0.03 3/25/2026 3/25/2026 4:00:01 PM EST
212.50 0.00 0.09 0.05 % 0.00 0 0 1.02 0.00 0.00 -0.02 3/25/2026 4:00:01 PM EST
215.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 11 35 1.06 0.00 0.00 -0.01 3/25/2026 3/25/2026 4:00:01 PM EST
220.00 0.00 0.17 0.09 0.01 % 0.00 13 84 1.20 0.00 0.00 -0.01 3/25/2026 3/25/2026 4:00:01 PM EST
225.00 0.00 2.52 1.26 0.13 0.00 0.00% 0.01 0 68 2.10 0.00 0.00 -0.01 3/24/2026 3/25/2026 4:00:01 PM EST
230.00 0.00 0.68 0.34 0.04 -0.06 -60.00% 0.00 7 185 1.63 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:01 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
70.00 0.00 0.05 0.03 % 0.00 0 22 2.02 0.00 0.00 0.00 3/25/2026 4:00:01 PM EST
75.00 0.00 0.50 0.25 % 0.00 0 103 2.54 0.00 0.00 0.00 3/25/2026 4:00:01 PM EST
80.00 0.00 0.05 0.03 0.10 +0.05 +100.00% 0.00 16 129 1.69 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:01 PM EST
85.00 0.00 1.14 0.57 0.01 -0.04 -80.00% 0.01 100 1,033 2.44 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:01 PM EST
90.00 0.00 0.06 0.03 0.07 -0.03 -30.00% 0.00 1 1,319 1.47 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:01 PM EST
95.00 0.01 0.11 0.06 0.11 -0.13 -54.17% 0.00 100 128 1.23 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:01 PM EST
100.00 0.06 0.18 0.12 0.15 -0.32 -68.09% 0.00 142 122 1.26 0.00 0.00 -0.01 3/25/2026 3/25/2026 4:00:01 PM EST
101.00 0.00 0.30 0.15 % 0.00 0 0 1.48 0.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
102.00 0.00 0.69 0.35 0.29 % 0.00 8 0 1.64 0.00 0.00 -0.01 3/25/2026 3/25/2026 4:00:01 PM EST
103.00 0.05 0.23 0.14 0.37 % 0.00 17 0 1.19 -0.01 0.00 -0.02 3/25/2026 3/25/2026 4:00:01 PM EST
104.00 0.00 0.63 0.32 0.42 -0.08 -16.00% 0.00 35 52 1.55 -0.01 0.00 -0.02 3/25/2026 3/25/2026 4:00:01 PM EST
105.00 0.07 0.40 0.24 0.25 -0.28 -52.83% 0.00 62 131 1.20 -0.01 0.00 -0.04 3/25/2026 3/25/2026 4:00:01 PM EST
106.00 0.00 0.62 0.31 0.51 -0.12 -19.05% 0.00 2 23 1.50 -0.01 0.00 -0.04 3/25/2026 3/25/2026 4:00:01 PM EST
107.00 0.00 1.04 0.52 0.56 -0.23 -29.12% 0.00 2 13 1.61 -0.02 0.00 -0.04 3/25/2026 3/25/2026 4:00:01 PM EST
108.00 0.00 1.04 0.52 0.51 -0.13 -20.32% 0.00 3 23 1.60 -0.02 0.00 -0.05 3/25/2026 3/25/2026 4:00:01 PM EST
109.00 0.01 0.49 0.25 0.35 -0.90 -72.00% 0.00 14 20 1.04 -0.03 0.00 -0.08 3/25/2026 3/25/2026 4:00:01 PM EST
110.00 0.30 0.46 0.38 0.39 -0.49 -55.69% 0.00 63 201 1.21 -0.03 0.00 -0.08 3/25/2026 3/25/2026 4:00:01 PM EST
111.00 0.00 0.95 0.48 0.64 -0.24 -27.28% 0.00 6 36 1.44 -0.03 0.00 -0.08 3/25/2026 3/25/2026 4:00:01 PM EST
112.00 0.19 0.63 0.41 0.58 -0.54 -48.22% 0.00 7 37 1.15 -0.04 0.00 -0.11 3/25/2026 3/25/2026 4:00:01 PM EST
113.00 0.38 0.87 0.63 0.51 -0.70 -57.86% 0.01 90 30 1.21 -0.04 0.00 -0.12 3/25/2026 3/25/2026 4:00:01 PM EST
114.00 0.35 0.76 0.56 0.59 -0.61 -50.84% 0.00 97 28 1.15 -0.05 0.00 -0.13 3/25/2026 3/25/2026 4:00:01 PM EST
115.00 0.44 0.78 0.61 0.74 -0.70 -48.62% 0.01 171 372 1.12 -0.05 0.00 -0.14 3/25/2026 3/25/2026 4:00:01 PM EST
116.00 0.16 1.40 0.78 0.79 -0.78 -49.69% 0.01 160 24 1.13 -0.06 0.00 -0.16 3/25/2026 3/25/2026 4:00:01 PM EST
117.00 0.51 1.02 0.77 0.89 -0.83 -48.26% 0.01 6 18 1.15 -0.06 0.01 -0.17 3/25/2026 3/25/2026 4:00:01 PM EST
118.00 0.52 1.34 0.93 0.99 -0.80 -44.70% 0.01 27 21 1.16 -0.07 0.01 -0.18 3/25/2026 3/25/2026 4:00:01 PM EST
119.00 0.70 1.08 0.89 1.08 -0.96 -47.06% 0.01 122 31 1.13 -0.08 0.01 -0.20 3/25/2026 3/25/2026 4:00:01 PM EST
120.00 0.80 1.35 1.08 1.15 -0.91 -44.18% 0.01 176 416 1.15 -0.08 0.01 -0.21 3/25/2026 3/25/2026 4:00:01 PM EST
121.00 0.94 1.50 1.22 1.22 -0.88 -41.91% 0.01 41 21 1.16 -0.09 0.01 -0.22 3/25/2026 3/25/2026 4:00:01 PM EST
122.00 1.01 1.45 1.23 1.45 -1.55 -51.67% 0.01 25 25 1.13 -0.10 0.01 -0.24 3/25/2026 3/25/2026 4:00:01 PM EST
123.00 1.16 1.83 1.50 1.59 -1.56 -49.53% 0.01 10 20 1.16 -0.10 0.01 -0.25 3/25/2026 3/25/2026 4:00:01 PM EST
124.00 1.11 1.90 1.51 1.52 -1.84 -54.77% 0.01 14 2 1.12 -0.11 0.01 -0.27 3/25/2026 3/25/2026 4:00:01 PM EST
125.00 1.56 1.90 1.73 1.75 -1.14 -39.45% 0.01 97 1,425 1.14 -0.12 0.01 -0.28 3/25/2026 3/25/2026 4:00:01 PM EST
126.00 1.29 2.20 1.75 1.80 -1.24 -40.79% 0.01 23 43 1.11 -0.13 0.01 -0.30 3/25/2026 3/25/2026 4:00:01 PM EST
127.00 1.73 2.41 2.07 2.14 -1.56 -42.17% 0.02 10 99 1.14 -0.14 0.01 -0.32 3/25/2026 3/25/2026 4:00:01 PM EST
128.00 1.88 2.48 2.18 2.20 -1.20 -35.30% 0.02 18 122 1.12 -0.15 0.01 -0.33 3/25/2026 3/25/2026 4:00:01 PM EST
129.00 2.03 2.62 2.33 2.47 -2.25 -47.67% 0.02 75 70 1.11 -0.16 0.01 -0.35 3/25/2026 3/25/2026 4:00:01 PM EST
130.00 2.30 2.68 2.49 2.51 -1.64 -39.52% 0.02 189 1,518 1.11 -0.18 0.01 -0.37 3/25/2026 3/25/2026 4:00:01 PM EST
131.00 2.45 2.91 2.68 2.63 -1.57 -37.39% 0.02 4 174 1.10 -0.19 0.01 -0.38 3/25/2026 3/25/2026 4:00:01 PM EST
132.00 2.70 3.55 3.13 2.92 -3.91 -57.25% 0.02 409 225 1.13 -0.20 0.01 -0.40 3/25/2026 3/25/2026 4:00:01 PM EST
133.00 2.47 3.90 3.19 3.27 -1.53 -31.88% 0.02 8 49 1.10 -0.21 0.01 -0.41 3/25/2026 3/25/2026 4:00:01 PM EST
134.00 2.98 3.75 3.37 3.45 -1.60 -31.69% 0.03 12 90 1.08 -0.23 0.01 -0.43 3/25/2026 3/25/2026 4:00:01 PM EST
135.00 3.30 3.75 3.53 3.53 -1.97 -35.82% 0.03 159 2,336 1.07 -0.24 0.01 -0.44 3/25/2026 3/25/2026 4:00:01 PM EST
136.00 3.55 4.15 3.85 4.17 -1.46 -25.94% 0.03 75 629 1.06 -0.25 0.01 -0.46 3/25/2026 3/25/2026 4:00:01 PM EST
137.00 3.65 4.35 4.00 4.37 -1.63 -27.17% 0.03 68 66 1.05 -0.27 0.01 -0.47 3/25/2026 3/25/2026 4:00:01 PM EST
138.00 4.05 4.80 4.43 4.82 -1.98 -29.12% 0.03 18 51 1.07 -0.28 0.01 -0.48 3/25/2026 3/25/2026 4:00:01 PM EST
139.00 3.70 5.65 4.68 5.22 -1.63 -23.80% 0.03 17 59 1.05 -0.30 0.01 -0.49 3/25/2026 3/25/2026 4:00:01 PM EST
140.00 4.65 6.00 5.33 5.49 -2.13 -27.96% 0.04 112 391 1.09 -0.31 0.01 -0.50 3/25/2026 3/25/2026 4:00:01 PM EST
141.00 5.00 6.40 5.70 5.88 -5.22 -47.03% 0.04 18 59 1.09 -0.33 0.02 -0.52 3/25/2026 3/25/2026 4:00:01 PM EST
142.00 4.90 6.70 5.80 6.07 -1.58 -20.66% 0.04 46 67 1.05 -0.34 0.02 -0.52 3/25/2026 3/25/2026 4:00:01 PM EST
143.00 5.60 7.25 6.43 6.17 -3.75 -37.81% 0.04 14 40 1.08 -0.36 0.02 -0.53 3/25/2026 3/25/2026 4:00:01 PM EST
144.00 6.05 6.80 6.43 6.53 -2.77 -29.79% 0.04 78 50 1.03 -0.38 0.02 -0.54 3/25/2026 3/25/2026 4:00:01 PM EST
145.00 6.40 6.90 6.65 7.04 -2.26 -24.31% 0.05 275 278 1.01 -0.39 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
146.00 6.85 8.35 7.60 7.43 -2.37 -24.19% 0.05 265 67 1.06 -0.41 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
147.00 6.80 8.90 7.85 7.57 -3.98 -34.46% 0.05 40 67 1.03 -0.43 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
148.00 7.65 9.65 8.65 8.95 -4.15 -31.68% 0.06 87 56 1.07 -0.44 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
149.00 8.15 9.85 9.00 9.20 -7.02 -43.28% 0.06 55 69 1.05 -0.46 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
150.00 8.60 10.20 9.40 9.00 -3.27 -26.65% 0.06 29 108 1.04 -0.48 0.02 -0.57 3/25/2026 3/25/2026 4:00:01 PM EST
152.50 9.85 11.20 10.53 10.53 -2.84 -21.25% 0.07 19 165 1.00 -0.52 0.02 -0.56 3/25/2026 3/25/2026 4:00:01 PM EST
155.00 10.80 13.15 11.98 11.75 -8.47 -41.89% 0.08 4 149 0.99 -0.56 0.02 -0.55 3/25/2026 3/25/2026 4:00:01 PM EST
157.50 12.35 14.90 13.63 13.45 -3.05 -18.49% 0.09 2 93 1.00 -0.61 0.02 -0.54 3/25/2026 3/25/2026 4:00:01 PM EST
160.00 13.85 16.55 15.20 14.37 -8.40 -36.90% 0.10 7 94 0.98 -0.65 0.02 -0.51 3/25/2026 3/25/2026 4:00:01 PM EST
162.50 15.15 18.15 16.65 23.28 0.00 0.00% 0.10 0 11 0.93 -0.69 0.02 -0.48 3/23/2026 3/25/2026 4:00:01 PM EST
165.00 17.50 20.20 18.85 16.60 0.00 0.00% 0.11 0 41 0.97 -0.73 0.02 -0.45 3/23/2026 3/25/2026 4:00:01 PM EST
167.50 18.70 22.20 20.45 21.68 +3.48 +19.13% 0.12 50 26 0.90 -0.77 0.01 -0.41 3/25/2026 3/25/2026 4:00:01 PM EST
170.00 20.65 24.15 22.40 22.67 -6.23 -21.56% 0.13 1 12 0.86 -0.80 0.01 -0.37 3/25/2026 3/25/2026 4:00:01 PM EST
172.50 22.85 26.20 24.53 21.08 0.00 0.00% 0.14 0 12 0.84 -0.83 0.01 -0.33 3/23/2026 3/25/2026 4:00:01 PM EST
175.00 25.05 27.95 26.50 % 0.15 0 2 1.17 -0.86 0.01 -0.29 3/25/2026 4:00:01 PM EST
177.50 27.25 30.55 28.90 % 0.16 0 4 0.79 -0.88 0.01 -0.25 3/25/2026 4:00:01 PM EST
180.00 29.80 32.75 31.28 31.06 % 0.17 5 1 1.29 -0.91 0.01 -0.21 3/25/2026 3/25/2026 4:00:01 PM EST
182.50 31.80 34.95 33.38 % 0.18 0 1 1.30 -0.92 0.01 -0.19 3/25/2026 4:00:01 PM EST
185.00 34.10 37.25 35.68 % 0.19 0 1 1.32 -0.94 0.01 -0.16 3/25/2026 4:00:01 PM EST
187.50 36.85 39.65 38.25 33.91 0.00 0.00% 0.20 0 4 1.35 -0.94 0.01 -0.15 3/23/2026 3/25/2026 4:00:01 PM EST
190.00 39.05 42.00 40.53 % 0.21 0 21 1.37 -0.96 0.00 -0.11 3/25/2026 4:00:01 PM EST
192.50 41.60 44.45 43.03 % 0.22 0 0 1.42 -0.97 0.00 -0.10 3/25/2026 4:00:01 PM EST
195.00 43.85 46.85 45.35 % 0.23 0 1 1.44 -0.97 0.00 -0.08 3/25/2026 4:00:01 PM EST
197.50 46.45 49.30 47.88 % 0.24 0 2 1.48 -0.98 0.00 -0.07 3/25/2026 4:00:01 PM EST
200.00 48.90 51.75 50.33 % 0.25 0 5 1.52 -0.98 0.00 -0.06 3/25/2026 4:00:01 PM EST
202.50 51.20 54.25 52.73 % 0.26 0 0 1.56 -0.99 0.00 -0.04 3/25/2026 4:00:01 PM EST
205.00 53.45 56.70 55.08 % 0.27 0 0 1.60 -0.99 0.00 -0.04 3/25/2026 4:00:01 PM EST
207.50 56.20 59.20 57.70 % 0.28 0 0 1.64 -0.99 0.00 -0.03 3/25/2026 4:00:01 PM EST
210.00 58.80 61.70 60.25 % 0.29 0 1 1.68 -0.99 0.00 -0.03 3/25/2026 4:00:01 PM EST
212.50 61.10 64.15 62.63 % 0.29 0 0 1.72 -1.00 0.00 -0.02 3/25/2026 4:00:01 PM EST
215.00 63.70 66.65 65.18 % 0.30 0 0 1.77 -1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
220.00 68.75 71.65 70.20 % 0.32 0 0 1.85 -1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
225.00 73.65 76.65 75.15 % 0.33 0 0 1.92 -1.00 0.00 -0.01 3/25/2026 4:00:01 PM EST
230.00 78.40 81.65 80.03 % 0.35 0 0 2.00 -1.00 0.00 0.00 3/25/2026 4:00:01 PM EST