Options Chain for OKLO INC COM CL A (OKLO) - $22.39 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.40 | 7.55 | 7.25 | % | 15 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 16.00 | 6.10 | 7.00 | % | 0 | 0 | 2.36 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.00 | 5.90 | 12.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.96 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 4.55 | 5.45 | 10.50 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.94 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 4.50 | 4.70 | 4.60 | -6.25 | -57.61% | 9 | 4 | 1.36 | 0.93 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.50 | 4.05 | 5.20 | % | 0 | 0 | 2.42 | 0.90 | 0.05 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 3.50 | 3.75 | 3.80 | -1.35 | -26.22% | 3 | 13 | 1.08 | 0.87 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.50 | 3.20 | 3.35 | 3.25 | -2.10 | -39.26% | 4 | 2 | 1.11 | 0.83 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 2.68 | 2.92 | 2.90 | -1.45 | -33.34% | 83 | 30 | 1.15 | 0.79 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.50 | 2.35 | 2.56 | 3.22 | -1.08 | -25.12% | 2 | 5 | 1.01 | 0.74 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 1.95 | 2.25 | 2.43 | -0.76 | -23.83% | 1 | 39 | 1.15 | 0.69 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 1.65 | 2.02 | 2.96 | -0.04 | -1.34% | 2 | 10 | 1.13 | 0.64 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 1.37 | 1.75 | 1.58 | -0.96 | -37.80% | 57 | 14 | 1.13 | 0.58 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 1.16 | 1.50 | 1.40 | -0.88 | -38.60% | 93 | 55 | 1.13 | 0.52 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 1.10 | 1.15 | 1.13 | -1.07 | -48.64% | 203 | 16 | 1.13 | 0.46 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 0.89 | 0.95 | 0.95 | -0.71 | -42.78% | 368 | 527 | 1.13 | 0.41 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.71 | 0.82 | 0.79 | -0.69 | -46.63% | 221 | 241 | 1.13 | 0.35 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 0.47 | 0.69 | 0.70 | -0.60 | -46.16% | 220 | 85 | 1.14 | 0.30 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.50 | 0.58 | 0.54 | -0.55 | -50.46% | 1,022 | 267 | 1.15 | 0.26 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 0.40 | 0.48 | 0.26 | -0.79 | -75.24% | 188 | 152 | 1.13 | 0.22 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.34 | 0.40 | 0.38 | -0.39 | -50.65% | 229 | 470 | 1.16 | 0.19 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 0.28 | 0.35 | 0.33 | -0.30 | -47.62% | 294 | 2,444 | 1.18 | 0.17 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.22 | 0.30 | 0.25 | -0.38 | -60.32% | 203 | 437 | 1.19 | 0.14 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 0.19 | 0.25 | 0.22 | -0.23 | -51.12% | 38 | 147 | 1.20 | 0.12 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.16 | 0.21 | 0.19 | -0.24 | -55.82% | 116 | 1,079 | 1.22 | 0.11 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.50 | 0.13 | 0.19 | 0.16 | -0.18 | -52.95% | 141 | 168 | 1.24 | 0.10 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.13 | 0.15 | 0.13 | -0.17 | -56.67% | 101 | 2,443 | 1.27 | 0.08 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.50 | 0.08 | 0.15 | 0.11 | -0.17 | -60.72% | 30 | 194 | 1.27 | 0.07 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.12 | 0.11 | -0.10 | -47.62% | 532 | 3,206 | 1.31 | 0.06 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.50 | 0.04 | 0.14 | 0.15 | -0.21 | -58.34% | 21 | 92 | 1.29 | 0.06 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.03 | 0.13 | 0.06 | -0.13 | -68.43% | 17 | 412 | 1.31 | 0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.50 | 0.03 | 0.21 | 0.08 | -0.06 | -42.86% | 12 | 66 | 1.45 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.11 | 0.08 | -0.07 | -46.67% | 209 | 694 | 1.38 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.03 | 0.45 | 0.10 | 0.00 | 0.00% | 1 | 84 | 1.74 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.02 | 0.20 | 0.01 | -0.06 | -85.72% | 13 | 153 | 1.55 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.50 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 128 | 1.49 | 0.02 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.11 | 0.06 | -0.04 | -40.00% | 29 | 157 | 1.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 34.50 | 0.02 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 127 | 1.98 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 48 | 523 | 1.58 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 98 | 1.53 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.21 | 0.05 | -0.02 | -28.58% | 8 | 363 | 1.81 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 0.01 | 0.86 | 0.14 | 0.00 | 0.00% | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 0.01 | 0.19 | 0.20 | -0.06 | -23.08% | 1 | 784 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.01 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.03 | 0.10 | 0.03 | -0.12 | -80.00% | 3 | 359 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.18 | 0.01 | -0.14 | -93.34% | 1 | 76 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 0.02 | 0.54 | 0.02 | -0.09 | -81.82% | 5 | 399 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.01 | 0.04 | 0.05 | +0.02 | +66.67% | 458 | 575 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.19 | 0.04 | -0.19 | -82.61% | 2 | 77 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 51 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 67 | 3.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 161 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 63 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.24 | 0.40 | 0.00 | 0.00% | 0 | 23 | 2.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 195 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 319 | 4.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 7 | 4.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.47 | 0.13 | 0.00 | 0.00% | 0 | 192 | 3.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 1.08 | 0.01 | -0.02 | -66.67% | 10 | 32 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 6 | 4.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 13 | 4.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 4.77 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 233 | 3.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 50.50 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 15 | 4.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 105 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 51.50 | 0.00 | 1.30 | 6.30 | 0.00 | 0.00% | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 16 | 4.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.15 | 4.50 | 0.00 | 0.00% | 0 | 4 | 4.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 72 | 4.69 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 53.50 | 0.00 | 1.62 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 23 | 5.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 54.50 | 0.00 | 1.35 | 9.65 | 0.00 | 0.00% | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 186 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.50 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 5 | 5.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 4 | 5.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 56.50 | 0.00 | 1.45 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.42 | 0.02 | 0.00 | 0.00% | 0 | 25 | 5.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 1.27 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 30 | 4.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 58.50 | 0.00 | 1.50 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.50 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.50 | 0.00 | 1.42 | 2.83 | 0.00 | 0.00% | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 145 | 5.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.42 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.40 | 0.48 | 0.00 | 0.00% | 0 | 4 | 5.79 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 1.27 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.45 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.62 | 1.00 | 0.00 | 0.00% | 0 | 13 | 6.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.22 | 0.01 | -0.01 | -50.00% | 3 | 11 | 1.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.03 | 0.05 | 0.02 | 0.00 | 0.00% | 8 | 91 | 1.21 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.06 | 0.32 | 0.33 | +0.31 | +1,550.00% | 36 | 18 | 1.49 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.09 | 0.12 | 0.10 | +0.06 | +150.00% | 20 | 15 | 1.22 | -0.06 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.13 | 0.16 | 0.15 | +0.10 | +200.00% | 80 | 25 | 1.20 | -0.07 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.50 | 0.18 | 0.23 | 0.20 | +0.10 | +100.00% | 54 | 11 | 1.20 | -0.10 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.25 | 0.29 | 0.25 | +0.11 | +78.58% | 48 | 164 | 1.17 | -0.13 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.50 | 0.33 | 0.37 | 0.35 | +0.16 | +84.22% | 10 | 6 | 1.15 | -0.17 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.44 | 0.49 | 0.48 | +0.22 | +84.62% | 1,073 | 2,433 | 1.14 | -0.21 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.50 | 0.56 | 0.63 | 0.56 | +0.20 | +55.56% | 88 | 86 | 1.13 | -0.26 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.73 | 0.79 | 0.79 | +0.32 | +68.09% | 373 | 362 | 1.13 | -0.31 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 0.89 | 0.99 | 0.95 | +0.41 | +75.93% | 46 | 172 | 1.11 | -0.36 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 1.14 | 1.21 | 1.18 | +0.45 | +61.65% | 967 | 939 | 1.12 | -0.42 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 1.41 | 1.52 | 1.34 | +0.45 | +50.57% | 209 | 305 | 1.12 | -0.48 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 1.60 | 1.78 | 1.69 | +0.56 | +49.56% | 324 | 2,529 | 1.08 | -0.54 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 1.83 | 2.14 | 1.98 | +0.59 | +42.45% | 94 | 146 | 1.05 | -0.59 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 2.21 | 2.59 | 2.36 | +0.73 | +44.79% | 1,092 | 520 | 1.07 | -0.65 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 2.65 | 2.80 | 2.68 | +0.83 | +44.87% | 68 | 95 | 1.11 | -0.70 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 3.05 | 3.20 | 3.10 | +0.91 | +41.56% | 140 | 515 | 1.14 | -0.74 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 3.45 | 3.60 | 3.50 | +1.00 | +40.00% | 50 | 134 | 1.13 | -0.78 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 3.90 | 4.05 | 3.95 | +0.99 | +33.45% | 148 | 313 | 1.12 | -0.81 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 4.30 | 4.50 | 4.40 | +1.05 | +31.35% | 70 | 210 | 1.14 | -0.83 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 4.75 | 4.95 | 4.77 | +1.32 | +38.27% | 34 | 516 | 1.08 | -0.86 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 5.20 | 5.60 | 4.95 | +1.13 | +29.59% | 4 | 264 | 1.14 | -0.88 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 5.70 | 6.10 | 5.80 | +1.30 | +28.89% | 50 | 160 | 1.16 | -0.89 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.50 | 6.00 | 6.45 | 6.14 | +1.18 | +23.79% | 55 | 292 | 1.00 | -0.90 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 6.60 | 7.00 | 6.69 | +1.29 | +23.89% | 35 | 105 | 1.14 | -0.92 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.50 | 6.90 | 7.30 | 7.21 | +1.36 | +23.25% | 2 | 75 | 1.64 | -0.93 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 7.60 | 7.80 | 7.56 | +1.55 | +25.79% | 92 | 252 | 1.21 | -0.94 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.50 | 7.90 | 8.35 | 7.46 | +0.71 | +10.52% | 15 | 59 | 1.85 | -0.94 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 7.55 | 9.75 | 7.16 | 0.00 | 0.00% | 0 | 160 | 1.22 | -0.95 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 31.50 | 8.75 | 9.25 | 9.00 | +4.79 | +113.78% | 2 | 45 | 1.64 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 9.25 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 77 | 1.80 | -0.97 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 9.70 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 8 | 2.31 | -0.98 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 10.35 | 10.80 | 9.17 | 0.00 | 0.00% | 0 | 26 | 1.91 | -0.98 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 33.50 | 10.50 | 11.50 | 5.45 | 0.00 | 0.00% | 0 | 1 | 2.50 | -0.98 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 11.25 | 11.90 | 11.64 | +3.42 | +41.61% | 4 | 65 | 2.36 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 34.50 | 11.50 | 12.45 | 6.21 | 0.00 | 0.00% | 0 | 7 | 2.56 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 12.55 | 12.95 | 12.50 | +1.97 | +18.71% | 7 | 146 | 1.89 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 12.70 | 13.35 | 11.40 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 13.15 | 13.85 | 11.29 | 0.00 | 0.00% | 0 | 22 | 2.49 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 13.60 | 14.45 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 14.20 | 15.00 | 8.89 | 0.00 | 0.00% | 0 | 11 | 2.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 14.55 | 15.40 | 7.83 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 14.95 | 16.55 | 14.05 | 0.00 | 0.00% | 0 | 10 | 3.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 15.55 | 16.45 | 14.39 | 0.00 | 0.00% | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 15.55 | 18.35 | 13.47 | 0.00 | 0.00% | 0 | 19 | 4.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 16.75 | 17.55 | 15.53 | 0.00 | 0.00% | 0 | 6 | 3.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 17.45 | 18.65 | 17.58 | +2.90 | +19.76% | 10 | 191 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 17.65 | 18.35 | 10.76 | 0.00 | 0.00% | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 18.05 | 18.95 | 14.81 | 0.00 | 0.00% | 0 | 7 | 3.21 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 18.50 | 19.30 | 15.35 | 0.00 | 0.00% | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 19.15 | 19.95 | 13.86 | 0.00 | 0.00% | 0 | 9 | 3.30 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 19.65 | 20.35 | 16.07 | 0.00 | 0.00% | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 20.05 | 21.05 | 13.28 | 0.00 | 0.00% | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 20.60 | 21.45 | 11.46 | 0.00 | 0.00% | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 21.20 | 21.85 | 14.10 | 0.00 | 0.00% | 0 | 26 | 3.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 21.70 | 22.50 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 22.15 | 22.90 | 15.45 | 0.00 | 0.00% | 0 | 25 | 3.38 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 22.70 | 23.40 | 14.32 | 0.00 | 0.00% | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 23.15 | 23.90 | 13.06 | 0.00 | 0.00% | 0 | 22 | 3.46 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 23.65 | 24.45 | 17.05 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 24.10 | 24.85 | 16.65 | 0.00 | 0.00% | 0 | 25 | 3.44 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 24.60 | 25.55 | 19.56 | 0.00 | 0.00% | 0 | 6 | 3.89 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 24.90 | 26.35 | 19.74 | 0.00 | 0.00% | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 25.55 | 26.80 | 17.39 | 0.00 | 0.00% | 0 | 18 | 4.38 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 25.85 | 27.25 | 16.91 | 0.00 | 0.00% | 0 | 2 | 4.22 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 26.50 | 27.85 | 24.05 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 27.05 | 28.35 | 23.00 | 0.00 | 0.00% | 0 | 8 | 4.43 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 50.50 | 27.50 | 28.80 | 15.03 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 28.00 | 29.35 | 24.65 | 0.00 | 0.00% | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 51.50 | 28.35 | 29.85 | 26.94 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 29.20 | 30.10 | 28.10 | 0.00 | 0.00% | 0 | 51 | 4.21 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 29.35 | 30.75 | 23.55 | 0.00 | 0.00% | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 29.85 | 31.20 | 29.68 | +5.33 | +21.89% | 1 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 53.50 | 30.45 | 31.80 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 54.00 | 30.85 | 32.30 | 23.00 | 0.00 | 0.00% | 0 | 3 | 4.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 54.50 | 31.65 | 32.75 | 10.20 | 0.00 | 0.00% | 0 | 30 | 4.60 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 31.85 | 33.30 | 21.20 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 55.50 | 32.40 | 33.80 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 56.00 | 32.90 | 34.25 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 56.50 | 33.40 | 34.80 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 33.90 | 35.30 | 29.65 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 34.35 | 35.85 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 34.90 | 36.35 | 27.11 | 0.00 | 0.00% | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 58.50 | 35.40 | 36.70 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.00 | 36.00 | 37.35 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.50 | 36.40 | 37.85 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 36.95 | 38.35 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 61.00 | 37.85 | 39.40 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 62.00 | 38.85 | 40.20 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 63.00 | 39.90 | 41.35 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 64.00 | 40.85 | 42.35 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 41.85 | 43.30 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 46.85 | 48.40 | 42.95 | 0.00 | 0.00% | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 51.90 | 53.35 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 56.85 | 58.35 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |