Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $134.68 as of 4/7/2026 7:11:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 103.75 | 105.85 | 104.80 | 121.32 | 0.00 | 0.00% | 3.49 | 0 | 39 | 4.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:57 PM EST |
| 35.00 | 98.65 | 101.60 | 100.13 | % | 2.86 | 0 | 20 | 5.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 40.00 | 93.45 | 96.60 | 95.03 | % | 2.38 | 0 | 22 | 4.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 45.00 | 88.75 | 90.80 | 89.78 | 90.14 | 0.00 | 0.00% | 2.00 | 0 | 9 | 3.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 50.00 | 83.50 | 86.75 | 85.13 | 85.16 | 0.00 | 0.00% | 1.70 | 0 | 118 | 4.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 55.00 | 78.80 | 81.80 | 80.30 | 64.50 | 0.00 | 0.00% | 1.46 | 0 | 72 | 3.81 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 60.00 | 73.95 | 76.80 | 75.38 | 74.10 | 0.00 | 0.00% | 1.26 | 0 | 536 | 3.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 65.00 | 68.85 | 71.80 | 70.33 | 69.99 | 0.00 | 0.00% | 1.08 | 0 | 80 | 3.20 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 70.00 | 63.95 | 66.85 | 65.40 | 65.04 | 0.00 | 0.00% | 0.93 | 0 | 150 | 2.92 | 1.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 75.00 | 59.30 | 61.90 | 60.60 | 60.80 | 0.00 | 0.00% | 0.81 | 0 | 1,027 | 2.67 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 80.00 | 53.95 | 56.95 | 55.45 | 56.78 | 0.00 | 0.00% | 0.69 | 0 | 995 | 2.44 | 0.99 | 0.00 | -0.08 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 85.00 | 49.35 | 51.30 | 50.33 | 51.00 | 0.00 | 0.00% | 0.59 | 0 | 3,151 | 1.97 | 0.98 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 90.00 | 44.30 | 47.15 | 45.73 | 40.52 | 0.00 | 0.00% | 0.51 | 0 | 202 | 2.05 | 0.97 | 0.00 | -0.13 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 95.00 | 39.35 | 42.35 | 40.85 | 40.85 | 0.00 | 0.00% | 0.43 | 0 | 303 | 1.88 | 0.95 | 0.00 | -0.17 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 100.00 | 34.50 | 36.65 | 35.58 | 35.50 | 0.00 | 0.00% | 0.36 | 0 | 524 | 1.10 | 0.93 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 105.00 | 30.20 | 33.10 | 31.65 | 34.50 | 0.00 | 0.00% | 0.30 | 0 | 176 | 1.21 | 0.91 | 0.01 | -0.24 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 110.00 | 26.15 | 27.65 | 26.90 | 27.17 | 0.00 | 0.00% | 0.24 | 0 | 197 | 1.13 | 0.87 | 0.01 | -0.28 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 111.00 | 25.00 | 26.85 | 25.93 | % | 0.23 | 0 | 0 | 1.12 | 0.86 | 0.01 | -0.29 | 4/6/2026 3:59:57 PM EST | |||
| 112.00 | 24.20 | 26.15 | 25.18 | 26.20 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.13 | 0.86 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 113.00 | 23.25 | 25.85 | 24.55 | % | 0.22 | 0 | 0 | 1.15 | 0.85 | 0.01 | -0.31 | 4/6/2026 3:59:57 PM EST | |||
| 114.00 | 22.55 | 24.25 | 23.40 | 23.68 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.10 | 0.84 | 0.01 | -0.32 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 115.00 | 21.55 | 23.45 | 22.50 | 22.92 | 0.00 | 0.00% | 0.20 | 0 | 212 | 1.05 | 0.83 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 116.00 | 21.00 | 22.80 | 21.90 | % | 0.19 | 0 | 0 | 1.07 | 0.82 | 0.01 | -0.34 | 4/6/2026 3:59:57 PM EST | |||
| 117.00 | 20.30 | 22.55 | 21.43 | 22.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | 0.81 | 0.01 | -0.35 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 118.00 | 19.25 | 21.15 | 20.20 | 20.92 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.07 | 0.79 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 119.00 | 18.70 | 20.25 | 19.48 | % | 0.16 | 0 | 0 | 1.08 | 0.78 | 0.01 | -0.37 | 4/6/2026 3:59:57 PM EST | |||
| 120.00 | 18.15 | 19.60 | 18.88 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 565 | 1.05 | 0.77 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 121.00 | 17.20 | 19.25 | 18.23 | 18.78 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.10 | 0.75 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 122.00 | 16.30 | 18.25 | 17.28 | 18.11 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.03 | 0.74 | 0.01 | -0.39 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 123.00 | 16.05 | 18.50 | 17.28 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.15 | 0.73 | 0.01 | -0.40 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 124.00 | 15.00 | 16.65 | 15.83 | 16.68 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.02 | 0.71 | 0.01 | -0.41 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 125.00 | 14.45 | 16.25 | 15.35 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 436 | 1.06 | 0.70 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 126.00 | 13.70 | 15.65 | 14.68 | 18.83 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.06 | 0.68 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 127.00 | 13.50 | 15.65 | 14.58 | 14.83 | 0.00 | 0.00% | 0.11 | 0 | 74 | 1.12 | 0.67 | 0.01 | -0.43 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 128.00 | 12.50 | 14.05 | 13.28 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.03 | 0.65 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 129.00 | 12.25 | 13.30 | 12.78 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.04 | 0.63 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 130.00 | 11.70 | 13.00 | 12.35 | 13.02 | 0.00 | 0.00% | 0.10 | 0 | 4,611 | 1.02 | 0.62 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 131.00 | 11.15 | 12.60 | 11.88 | 12.26 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.06 | 0.60 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 132.00 | 10.45 | 11.65 | 11.05 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.02 | 0.59 | 0.02 | -0.46 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 133.00 | 10.00 | 11.65 | 10.83 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 778 | 1.06 | 0.57 | 0.02 | -0.46 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 134.00 | 9.35 | 10.45 | 9.90 | 9.51 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.01 | 0.55 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 135.00 | 9.10 | 10.40 | 9.75 | 10.38 | 0.00 | 0.00% | 0.07 | 0 | 580 | 1.05 | 0.54 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 136.00 | 8.65 | 9.50 | 9.08 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.02 | 0.52 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 137.00 | 8.00 | 9.50 | 8.75 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.04 | 0.50 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 138.00 | 7.75 | 8.70 | 8.23 | 8.61 | 0.00 | 0.00% | 0.06 | 0 | 107 | 1.02 | 0.49 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 139.00 | 7.30 | 8.50 | 7.90 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.03 | 0.47 | 0.02 | -0.46 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 140.00 | 6.90 | 7.90 | 7.40 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 2,277 | 1.02 | 0.46 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 141.00 | 6.40 | 7.35 | 6.88 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.99 | 0.44 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 142.00 | 6.15 | 7.40 | 6.78 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.03 | 0.42 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 143.00 | 5.80 | 6.50 | 6.15 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 520 | 1.00 | 0.41 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 144.00 | 5.45 | 6.80 | 6.13 | 6.18 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.04 | 0.39 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 145.00 | 5.15 | 6.55 | 5.85 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 1,103 | 1.04 | 0.38 | 0.02 | -0.43 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 146.00 | 4.85 | 5.90 | 5.38 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 123 | 1.02 | 0.36 | 0.02 | -0.42 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 147.00 | 4.35 | 5.70 | 5.03 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.01 | 0.35 | 0.02 | -0.41 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 148.00 | 4.15 | 5.45 | 4.80 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.02 | 0.33 | 0.02 | -0.41 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 149.00 | 3.95 | 5.05 | 4.50 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.02 | 0.32 | 0.02 | -0.40 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 150.00 | 3.65 | 4.45 | 4.05 | 3.91 | 0.00 | 0.00% | 0.03 | 0 | 1,744 | 0.99 | 0.30 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 152.50 | 3.15 | 3.95 | 3.55 | 3.61 | 0.00 | 0.00% | 0.02 | 0 | 190 | 1.00 | 0.27 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 155.00 | 2.66 | 3.15 | 2.91 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 3,590 | 0.97 | 0.23 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 157.50 | 2.21 | 2.76 | 2.49 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 10,649 | 0.97 | 0.20 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 160.00 | 1.85 | 2.20 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3,131 | 0.97 | 0.18 | 0.01 | -0.27 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 162.50 | 1.46 | 1.96 | 1.71 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.97 | 0.15 | 0.01 | -0.25 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 165.00 | 1.18 | 1.80 | 1.49 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,690 | 0.98 | 0.13 | 0.01 | -0.22 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 167.50 | 0.94 | 1.51 | 1.23 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.97 | 0.11 | 0.01 | -0.20 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 170.00 | 0.77 | 1.13 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,766 | 0.96 | 0.09 | 0.01 | -0.17 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 172.50 | 0.62 | 0.95 | 0.79 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.96 | 0.08 | 0.01 | -0.15 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 175.00 | 0.63 | 0.80 | 0.72 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3,548 | 0.98 | 0.07 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 177.50 | 0.21 | 0.85 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.93 | 0.06 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 180.00 | 0.42 | 0.65 | 0.54 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 0.91 | 0.05 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 182.50 | 0.20 | 0.65 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.97 | 0.04 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 185.00 | 0.15 | 0.56 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.97 | 0.04 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 190.00 | 0.12 | 0.45 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 1.00 | 0.03 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 195.00 | 0.16 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.07 | 0.02 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 200.00 | 0.09 | 0.25 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 1.08 | 0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.36 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.08 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 1.26 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 130 | 5.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 69 | 3.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 65.00 | 0.02 | 0.27 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 1.81 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 70.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 1.54 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 75.00 | 0.06 | 0.28 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.57 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 80.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,609 | 1.41 | -0.01 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 85.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,436 | 1.34 | -0.02 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 90.00 | 0.29 | 0.62 | 0.46 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,923 | 1.35 | -0.03 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 95.00 | 0.36 | 0.69 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2,443 | 1.24 | -0.05 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 100.00 | 0.75 | 0.88 | 0.82 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3,012 | 1.21 | -0.07 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 105.00 | 0.99 | 1.33 | 1.16 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2,701 | 1.17 | -0.09 | 0.01 | -0.24 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 110.00 | 1.70 | 2.14 | 1.92 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1,447 | 1.15 | -0.13 | 0.01 | -0.28 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 111.00 | 1.76 | 2.23 | 2.00 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.13 | -0.14 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 112.00 | 1.72 | 2.44 | 2.08 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.11 | -0.14 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 113.00 | 1.88 | 2.59 | 2.24 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.10 | -0.15 | 0.01 | -0.31 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 114.00 | 2.10 | 2.76 | 2.43 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.10 | -0.16 | 0.01 | -0.32 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 115.00 | 2.50 | 2.90 | 2.70 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 2,960 | 1.11 | -0.17 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 116.00 | 2.56 | 3.05 | 2.81 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | -0.18 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 117.00 | 2.72 | 3.35 | 3.04 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 321 | 1.08 | -0.20 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 118.00 | 2.86 | 3.55 | 3.21 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.07 | -0.21 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 119.00 | 3.15 | 3.80 | 3.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.07 | -0.22 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 120.00 | 3.55 | 4.00 | 3.78 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 6,444 | 1.08 | -0.23 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 121.00 | 3.70 | 4.35 | 4.03 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.06 | -0.25 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 122.00 | 4.10 | 4.65 | 4.38 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.08 | -0.26 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 123.00 | 4.00 | 4.95 | 4.48 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.04 | -0.27 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 124.00 | 4.70 | 5.25 | 4.98 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 1,141 | 1.06 | -0.29 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 125.00 | 4.80 | 5.65 | 5.23 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 1,624 | 1.04 | -0.30 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 126.00 | 5.30 | 5.95 | 5.63 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.05 | -0.32 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 127.00 | 5.15 | 6.40 | 5.78 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.02 | -0.33 | 0.01 | -0.43 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 128.00 | 6.00 | 6.95 | 6.48 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.05 | -0.35 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 129.00 | 5.95 | 7.35 | 6.65 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.02 | -0.37 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 130.00 | 6.75 | 7.60 | 7.18 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 3,357 | 1.04 | -0.38 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 131.00 | 6.95 | 8.20 | 7.58 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.03 | -0.40 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 132.00 | 7.85 | 8.60 | 8.23 | 7.78 | 0.00 | 0.00% | 0.06 | 0 | 62 | 1.02 | -0.41 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 133.00 | 8.05 | 9.30 | 8.68 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.04 | -0.43 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 134.00 | 8.55 | 9.50 | 9.03 | 8.57 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.03 | -0.45 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 135.00 | 9.30 | 10.15 | 9.73 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1,155 | 1.03 | -0.46 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 136.00 | 9.60 | 10.75 | 10.18 | 9.63 | 0.00 | 0.00% | 0.07 | 0 | 94 | 1.05 | -0.48 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 137.00 | 10.15 | 11.15 | 10.65 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.04 | -0.50 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 138.00 | 10.70 | 11.80 | 11.25 | 12.54 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.03 | -0.51 | 0.02 | -0.46 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 139.00 | 11.30 | 12.40 | 11.85 | 10.54 | 0.00 | 0.00% | 0.09 | 0 | 44 | 1.04 | -0.53 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 140.00 | 12.00 | 12.80 | 12.40 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 1,589 | 1.03 | -0.54 | 0.02 | -0.46 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 141.00 | 11.55 | 14.00 | 12.78 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.99 | -0.56 | 0.02 | -0.45 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 142.00 | 13.20 | 14.30 | 13.75 | 14.13 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.04 | -0.58 | 0.02 | -0.45 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 143.00 | 13.45 | 14.90 | 14.18 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.03 | -0.59 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 144.00 | 13.75 | 16.00 | 14.88 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.01 | -0.61 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 145.00 | 14.65 | 16.30 | 15.48 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 734 | 1.00 | -0.62 | 0.02 | -0.43 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 146.00 | 15.70 | 17.60 | 16.65 | 15.17 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.05 | -0.64 | 0.02 | -0.42 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 147.00 | 15.90 | 17.35 | 16.63 | 17.25 | 0.00 | 0.00% | 0.11 | 0 | 658 | 0.97 | -0.65 | 0.02 | -0.41 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 148.00 | 16.55 | 18.35 | 17.45 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.98 | -0.67 | 0.02 | -0.41 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 149.00 | 16.55 | 18.80 | 17.68 | 19.73 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.91 | -0.68 | 0.02 | -0.40 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 150.00 | 18.25 | 19.95 | 19.10 | 18.52 | 0.00 | 0.00% | 0.13 | 0 | 1,011 | 1.02 | -0.70 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 152.50 | 20.00 | 21.90 | 20.95 | 22.44 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.98 | -0.73 | 0.01 | -0.36 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 155.00 | 21.05 | 23.55 | 22.30 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 499 | 0.86 | -0.77 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 157.50 | 23.20 | 25.75 | 24.48 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.80 | 0.01 | -0.30 | 3/25/2026 | 4/6/2026 3:59:57 PM EST |
| 160.00 | 25.15 | 28.15 | 26.65 | 27.17 | 0.00 | 0.00% | 0.17 | 0 | 1,306 | 1.02 | -0.82 | 0.01 | -0.27 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 162.50 | 27.95 | 30.15 | 29.05 | 33.91 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.12 | -0.85 | 0.01 | -0.25 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 165.00 | 29.90 | 32.40 | 31.15 | 31.64 | 0.00 | 0.00% | 0.19 | 0 | 359 | 1.14 | -0.87 | 0.01 | -0.22 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 167.50 | 32.90 | 35.00 | 33.95 | % | 0.20 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.20 | 4/6/2026 3:59:57 PM EST | |||
| 170.00 | 34.25 | 37.20 | 35.73 | 35.79 | 0.00 | 0.00% | 0.21 | 0 | 643 | 1.21 | -0.91 | 0.01 | -0.17 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 172.50 | 36.55 | 39.50 | 38.03 | % | 0.22 | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.15 | 4/6/2026 3:59:57 PM EST | |||
| 175.00 | 38.80 | 41.75 | 40.28 | 47.77 | 0.00 | 0.00% | 0.23 | 0 | 235 | 1.22 | -0.93 | 0.01 | -0.14 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 177.50 | 41.35 | 44.20 | 42.78 | % | 0.24 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.12 | 4/6/2026 3:59:57 PM EST | |||
| 180.00 | 43.75 | 46.65 | 45.20 | 62.90 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.28 | -0.95 | 0.00 | -0.11 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 182.50 | 46.20 | 49.15 | 47.68 | % | 0.26 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.10 | 4/6/2026 3:59:57 PM EST | |||
| 185.00 | 48.65 | 51.60 | 50.13 | 67.80 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.36 | -0.96 | 0.00 | -0.09 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 190.00 | 53.55 | 56.60 | 55.08 | 51.13 | 0.00 | 0.00% | 0.29 | 0 | 95 | 1.44 | -0.97 | 0.00 | -0.07 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 195.00 | 58.50 | 61.45 | 59.98 | 58.70 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.48 | -0.98 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 200.00 | 63.45 | 66.60 | 65.03 | 71.88 | 0.00 | 0.00% | 0.33 | 0 | 155 | 1.59 | -0.99 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 205.00 | 68.45 | 71.35 | 69.90 | % | 0.34 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 4/6/2026 3:59:57 PM EST | |||
| 210.00 | 73.40 | 76.45 | 74.93 | 72.40 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.69 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 220.00 | 83.40 | 86.65 | 85.03 | 84.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 230.00 | 93.40 | 96.30 | 94.85 | 92.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 240.00 | 103.40 | 106.30 | 104.85 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 250.00 | 113.40 | 116.30 | 114.85 | % | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST |