Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $83.65 as of 4/18/2025 9:23:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 40.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 50.00 | 32.20 | 35.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 53.00 | 29.00 | 31.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 54.00 | 28.40 | 31.05 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 55.00 | 27.10 | 30.45 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 56.00 | 26.20 | 28.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 57.00 | 25.20 | 28.45 | 25.35 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 58.00 | 23.95 | 27.55 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 59.00 | 23.45 | 26.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 60.00 | 22.70 | 25.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 61.00 | 21.50 | 24.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 62.00 | 20.70 | 23.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 63.00 | 18.75 | 22.65 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 64.00 | 18.75 | 21.40 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 65.00 | 18.30 | 19.40 | 19.41 | -2.00 | -9.35% | 1 | 13 | 1.31 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 66.00 | 16.80 | 19.50 | 17.35 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 67.00 | 15.10 | 18.50 | % | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 67.50 | 15.45 | 18.00 | % | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 68.00 | 14.85 | 17.60 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 68.50 | 14.35 | 17.00 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 69.00 | 13.70 | 15.80 | % | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 70.00 | 13.15 | 14.85 | 22.48 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.95 | 0.01 | -0.07 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 12.25 | 14.00 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.94 | 0.01 | -0.08 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 72.00 | 11.35 | 12.65 | 10.10 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.93 | 0.02 | -0.09 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 73.00 | 10.45 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.91 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 74.00 | 9.15 | 10.55 | 10.30 | 0.00 | 0.00% | 0 | 34 | 0.87 | 0.89 | 0.02 | -0.11 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 9.15 | 10.55 | 9.81 | -0.58 | -5.59% | 3 | 46 | 0.81 | 0.87 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 76.00 | 8.25 | 9.65 | 8.45 | -0.50 | -5.59% | 1 | 24 | 0.77 | 0.85 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 77.00 | 6.50 | 8.65 | 7.50 | -0.35 | -4.46% | 37 | 100 | 0.63 | 0.82 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 78.00 | 6.60 | 6.85 | 7.10 | +1.10 | +18.34% | 6 | 56 | 0.63 | 0.79 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 79.00 | 5.75 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.75 | 0.04 | -0.17 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 5.10 | 5.30 | 4.95 | +0.30 | +6.46% | 142 | 83 | 0.61 | 0.71 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 4.45 | 4.65 | 4.05 | -0.85 | -17.35% | 15 | 36 | 0.60 | 0.66 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 82.00 | 3.80 | 3.95 | 3.81 | -0.09 | -2.31% | 15 | 42 | 0.59 | 0.61 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 3.20 | 3.35 | 3.25 | -0.75 | -18.75% | 188 | 61 | 0.58 | 0.56 | 0.06 | -0.19 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 2.61 | 2.77 | 2.69 | -0.85 | -24.02% | 111 | 335 | 0.56 | 0.50 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 2.17 | 2.27 | 2.20 | -0.85 | -27.87% | 1,100 | 488 | 0.56 | 0.45 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 1.73 | 1.84 | 1.68 | -0.41 | -19.62% | 96 | 375 | 0.55 | 0.39 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 87.00 | 1.39 | 1.47 | 1.38 | -0.74 | -34.91% | 279 | 501 | 0.54 | 0.34 | 0.05 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 1.08 | 1.15 | 1.12 | -0.60 | -34.89% | 189 | 284 | 0.54 | 0.28 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 0.81 | 0.89 | 0.85 | -0.56 | -39.72% | 262 | 489 | 0.53 | 0.23 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 0.62 | 0.67 | 0.65 | -0.51 | -43.97% | 1,796 | 569 | 0.52 | 0.19 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 91.00 | 0.44 | 0.52 | 0.49 | -0.46 | -48.43% | 162 | 302 | 0.52 | 0.15 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 92.00 | 0.35 | 0.38 | 0.36 | -0.40 | -52.64% | 428 | 180 | 0.52 | 0.12 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 93.00 | 0.24 | 0.28 | 0.26 | -0.29 | -52.73% | 613 | 227 | 0.51 | 0.09 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 94.00 | 0.17 | 0.20 | 0.23 | -0.22 | -48.89% | 74 | 194 | 0.51 | 0.07 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 0.12 | 0.15 | 0.15 | -0.21 | -58.34% | 142 | 517 | 0.51 | 0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.14 | 0.11 | -0.15 | -57.70% | 83 | 95 | 0.52 | 0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 97.00 | 0.03 | 0.44 | 0.11 | -0.01 | -8.34% | 8 | 88 | 0.60 | 0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 98.00 | 0.01 | 0.39 | 0.15 | 0.00 | 0.00% | 38 | 100 | 0.60 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 99.00 | 0.01 | 0.25 | 0.15 | +0.05 | +50.00% | 2 | 1,024 | 0.58 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 127 | 488 | 0.57 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 101.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.70 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 102.00 | 0.02 | 0.29 | 0.05 | +0.04 | +400.00% | 1 | 30 | 0.70 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 103.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 104.00 | 0.01 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 232 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 106.00 | 0.00 | 0.30 | 1.33 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 107.00 | 0.00 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 0.29 | 0.02 | -0.07 | -77.78% | 4 | 64 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 109.00 | 0.00 | 0.29 | 0.17 | -0.26 | -60.47% | 10 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 2 | 201 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 0.29 | 0.02 | -1.13 | -98.27% | 1 | 75 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 112.00 | 0.00 | 0.29 | 0.54 | 0.00 | 0.00% | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 113.00 | 0.00 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 114.00 | 0.00 | 0.29 | 0.99 | 0.00 | 0.00% | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 115.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 34 | 719 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 116.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 117.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 118.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 119.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 0.05 | 0.01 | -0.11 | -91.67% | 58 | 118 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 27 | 540 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 232 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.27 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 728 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.11 | 0.01 | -0.05 | -83.34% | 2 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 205 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.58 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.01 | 0.10 | 0.02 | -0.08 | -80.00% | 14 | 189 | 0.98 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.20 | 1.63 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 62.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 1 | 18 | 1.05 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.33 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.34 | 2.09 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.29 | 0.06 | -0.19 | -76.00% | 4 | 84 | 1.04 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 66.00 | 0.01 | 0.27 | 0.15 | -0.14 | -48.28% | 3 | 35 | 1.01 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 67.00 | 0.04 | 0.28 | 0.13 | -0.06 | -31.58% | 1 | 82 | 0.91 | -0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 67.50 | 0.05 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.02 | -0.02 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 68.00 | 0.02 | 0.38 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.02 | 0.01 | -0.04 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 68.50 | 0.06 | 0.40 | 0.20 | -0.20 | -50.00% | 1 | 14 | 0.94 | -0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 69.00 | 0.01 | 0.51 | 0.10 | -0.13 | -56.53% | 19 | 66 | 0.77 | -0.04 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 70.00 | 0.17 | 0.21 | 0.19 | -0.31 | -62.00% | 101 | 582 | 0.75 | -0.05 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 0.21 | 0.25 | 0.24 | -0.43 | -64.18% | 10 | 16 | 0.73 | -0.06 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 72.00 | 0.26 | 0.30 | 0.31 | -0.49 | -61.25% | 46 | 554 | 0.71 | -0.07 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 73.00 | 0.33 | 0.37 | 0.35 | -0.11 | -23.92% | 356 | 30 | 0.70 | -0.09 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 74.00 | 0.41 | 0.45 | 0.49 | -0.58 | -54.21% | 72 | 123 | 0.69 | -0.11 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 0.50 | 0.55 | 0.52 | -0.34 | -39.54% | 82 | 265 | 0.67 | -0.13 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 76.00 | 0.62 | 0.69 | 0.69 | -0.73 | -51.41% | 30 | 318 | 0.66 | -0.15 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 77.00 | 0.76 | 0.83 | 0.87 | -0.61 | -41.22% | 81 | 259 | 0.65 | -0.18 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 78.00 | 0.95 | 1.01 | 0.98 | -0.50 | -33.79% | 169 | 309 | 0.63 | -0.21 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 79.00 | 1.17 | 1.24 | 1.20 | -0.56 | -31.82% | 21 | 50 | 0.63 | -0.25 | 0.04 | -0.17 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 1.42 | 1.48 | 1.45 | -1.04 | -41.77% | 60 | 510 | 0.61 | -0.29 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 1.72 | 1.81 | 1.69 | -0.53 | -23.88% | 38 | 111 | 0.61 | -0.34 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 82.00 | 2.07 | 2.16 | 2.27 | -0.33 | -12.70% | 183 | 430 | 0.60 | -0.39 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 2.46 | 2.54 | 2.54 | -1.45 | -36.35% | 212 | 106 | 0.58 | -0.44 | 0.06 | -0.19 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 2.90 | 3.10 | 3.20 | -1.55 | -32.64% | 35 | 76 | 0.58 | -0.50 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 3.40 | 3.55 | 3.65 | -1.25 | -25.51% | 96 | 228 | 0.57 | -0.55 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 3.95 | 4.20 | 3.33 | -2.57 | -43.56% | 11 | 228 | 0.56 | -0.61 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 87.00 | 4.40 | 5.00 | 4.50 | -2.60 | -36.62% | 16 | 59 | 0.55 | -0.66 | 0.05 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 5.25 | 5.60 | 5.10 | -1.05 | -17.08% | 6 | 48 | 0.55 | -0.72 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 6.00 | 6.45 | 6.35 | -3.65 | -36.50% | 9 | 24 | 0.56 | -0.77 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 6.15 | 7.10 | 7.19 | +0.22 | +3.16% | 18 | 410 | 0.38 | -0.81 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 91.00 | 7.60 | 8.05 | 8.20 | 0.00 | 0.00% | 0 | 76 | 0.53 | -0.85 | 0.04 | -0.09 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 92.00 | 8.50 | 8.70 | 7.65 | -1.65 | -17.75% | 45 | 205 | 0.82 | -0.88 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 93.00 | 8.90 | 10.25 | 9.10 | 0.00 | 0.00% | 0 | 93 | 0.95 | -0.91 | 0.03 | -0.07 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 94.00 | 9.75 | 11.20 | 10.25 | 0.00 | 0.00% | 0 | 66 | 0.82 | -0.93 | 0.02 | -0.05 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 10.70 | 12.70 | 10.53 | 0.00 | 0.00% | 0 | 181 | 1.07 | -0.94 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 96.00 | 11.85 | 13.00 | 12.26 | 0.00 | 0.00% | 0 | 54 | 1.02 | -0.96 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 97.00 | 12.90 | 14.25 | 13.30 | 0.00 | 0.00% | 0 | 74 | 0.81 | -0.97 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 98.00 | 13.75 | 15.35 | 14.70 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.98 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 99.00 | 14.45 | 16.65 | 16.38 | 0.00 | 0.00% | 0 | 35 | 0.93 | -0.98 | 0.01 | -0.02 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 15.00 | 16.60 | 17.90 | 0.00 | 0.00% | 0 | 77 | 0.90 | -0.98 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 101.00 | 16.75 | 18.50 | 17.45 | 0.00 | 0.00% | 0 | 111 | 1.48 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 102.00 | 16.95 | 18.75 | 12.60 | 0.00 | 0.00% | 0 | 50 | 1.53 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 103.00 | 18.10 | 20.65 | 24.23 | 0.00 | 0.00% | 0 | 13 | 1.53 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 104.00 | 19.05 | 21.65 | 14.15 | 0.00 | 0.00% | 0 | 22 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 20.05 | 22.60 | 20.40 | +1.96 | +10.63% | 1 | 23 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 106.00 | 21.10 | 23.55 | 21.50 | 0.00 | 0.00% | 0 | 16 | 1.02 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 107.00 | 22.10 | 24.60 | 22.44 | +11.79 | +110.71% | 2 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 108.00 | 23.15 | 25.55 | 24.40 | -2.00 | -7.58% | 18 | 20 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 109.00 | 24.15 | 25.75 | 25.40 | -2.10 | -7.64% | 20 | 31 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 110.00 | 25.40 | 27.50 | 28.65 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 111.00 | 25.75 | 29.05 | 29.37 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 112.00 | 27.20 | 29.40 | 31.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 113.00 | 27.60 | 31.35 | 29.65 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 114.00 | 28.80 | 32.15 | 28.35 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 115.00 | 29.75 | 33.05 | 36.45 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 116.00 | 30.80 | 33.95 | 9.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 117.00 | 31.55 | 35.05 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 118.00 | 33.15 | 36.05 | 15.49 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:58 PM EST |
| 119.00 | 33.80 | 37.20 | 35.37 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 120.00 | 34.75 | 38.00 | 38.95 | 0.00 | 0.00% | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 125.00 | 39.80 | 43.05 | 30.80 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:58 PM EST |
| 130.00 | 44.80 | 48.00 | 50.10 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 135.00 | 49.55 | 53.35 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 140.00 | 55.20 | 57.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 59.60 | 63.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 64.60 | 68.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 155.00 | 69.55 | 73.35 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 160.00 | 74.55 | 78.25 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |