Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $48.67 as of 5/27/2025 2:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.65 | 31.15 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 21.00 | 26.65 | 30.05 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.00 | 25.65 | 28.85 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.50 | 25.15 | 28.85 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 24.75 | 27.70 | 10.00 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:57 PM EST |
| 23.50 | 24.15 | 27.35 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 24.90 | 26.35 | 22.10 | 0.00 | 0.00% | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 24.50 | 23.85 | 25.75 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 24.40 | 25.80 | 7.15 | 0.00 | 0.00% | 0 | 16 | 4.06 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 25.50 | 22.15 | 25.15 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 26.00 | 23.00 | 24.10 | 6.68 | 0.00 | 0.00% | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:57 PM EST |
| 26.50 | 21.25 | 23.65 | 18.00 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 22.50 | 23.20 | 5.70 | 0.00 | 0.00% | 0 | 34 | 3.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 20.25 | 22.85 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 21.45 | 22.15 | 4.70 | 0.00 | 0.00% | 0 | 16 | 4.74 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 28.50 | 19.15 | 21.95 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 29.00 | 20.20 | 21.40 | 3.85 | 0.00 | 0.00% | 0 | 17 | 4.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 29.50 | 18.90 | 20.70 | 20.11 | +16.16 | +409.12% | 6 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 19.50 | 20.05 | 19.63 | +2.63 | +15.48% | 6 | 64 | 3.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.50 | 17.75 | 19.80 | 18.36 | +13.61 | +286.53% | 4 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 18.55 | 19.05 | 17.88 | +1.88 | +11.75% | 4 | 28 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.50 | 17.60 | 19.20 | 17.24 | +3.64 | +26.77% | 2 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 17.55 | 18.00 | 17.28 | +1.13 | +7.00% | 6 | 737 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 17.00 | 17.50 | 16.51 | +2.04 | +14.10% | 4 | 34 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 16.55 | 17.00 | 16.03 | +0.66 | +4.30% | 8 | 1,163 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.50 | 15.80 | 16.80 | 15.35 | -0.13 | -0.84% | 8 | 13 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 15.50 | 15.95 | 14.96 | +1.81 | +13.77% | 2 | 106 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.50 | 15.05 | 15.45 | 14.26 | +2.37 | +19.94% | 5 | 33 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 14.60 | 14.95 | 14.60 | +1.15 | +8.55% | 7 | 269 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.50 | 14.10 | 14.50 | 13.50 | +0.23 | +1.74% | 4 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 13.55 | 13.95 | 12.70 | +0.05 | +0.40% | 3 | 46 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.50 | 13.10 | 13.50 | 11.87 | 0.00 | 0.00% | 0 | 626 | 2.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 12.60 | 12.95 | 12.64 | +0.86 | +7.31% | 4 | 622 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 11.65 | 12.45 | 11.31 | +0.50 | +4.63% | 2 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 11.55 | 12.00 | 11.68 | +1.02 | +9.57% | 4 | 471 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.50 | 10.05 | 11.75 | 7.31 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 10.60 | 10.95 | 10.35 | +0.65 | +6.71% | 2 | 123 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.50 | 9.75 | 10.70 | 7.63 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 9.55 | 9.95 | 8.89 | +0.19 | +2.19% | 4 | 156 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 9.10 | 9.45 | 7.16 | 0.00 | 0.00% | 0 | 51 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 8.55 | 9.00 | 7.90 | -0.02 | -0.26% | 21 | 64 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 7.35 | 8.45 | 6.99 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 42.00 | 7.55 | 8.00 | 7.77 | +1.07 | +15.97% | 22 | 24 | 1.43 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 7.10 | 7.45 | 4.75 | 0.00 | 0.00% | 0 | 27 | 1.41 | 0.98 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 6.60 | 6.85 | 6.45 | +0.70 | +12.18% | 22 | 151 | 1.07 | 0.98 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.50 | 6.10 | 6.50 | 5.27 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.97 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 44.00 | 5.65 | 5.95 | 5.70 | +1.90 | +50.00% | 20 | 40 | 1.12 | 0.95 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.50 | 5.05 | 5.50 | 4.21 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.95 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 4.75 | 4.95 | 4.47 | +0.68 | +17.95% | 19 | 783 | 0.91 | 0.93 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.50 | 4.20 | 4.65 | 3.75 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.91 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 46.00 | 3.80 | 4.00 | 3.60 | +0.60 | +20.00% | 31 | 459 | 0.64 | 0.89 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.00 | 2.85 | 3.05 | 2.37 | -0.22 | -8.50% | 5 | 39 | 0.55 | 0.82 | 0.09 | -0.13 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 48.00 | 2.06 | 2.22 | 2.15 | +0.14 | +6.97% | 3,817 | 298 | 0.61 | 0.70 | 0.12 | -0.16 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 49.00 | 1.44 | 1.50 | 1.48 | +0.01 | +0.68% | 676 | 16 | 0.64 | 0.57 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.92 | 0.99 | 0.95 | -0.24 | -20.17% | 2,263 | 2,838 | 0.62 | 0.43 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 51.00 | 0.56 | 0.62 | 0.57 | -0.29 | -33.73% | 202 | 122 | 0.63 | 0.31 | 0.12 | -0.17 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 52.00 | 0.32 | 0.39 | 0.35 | -0.22 | -38.60% | 140 | 41 | 0.64 | 0.21 | 0.10 | -0.14 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 53.00 | 0.20 | 0.24 | 0.23 | -0.27 | -54.00% | 30 | 41 | 0.65 | 0.13 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 54.00 | 0.11 | 0.14 | 0.12 | -0.24 | -66.67% | 34 | 5 | 0.67 | 0.08 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.06 | 0.10 | 0.06 | -0.20 | -76.93% | 63 | 51 | 0.78 | 0.05 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | -0.07 | -77.78% | 162 | 250 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.06 | 0.17 | % | 25 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 23.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 24.50 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 9 | 3.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 132 | 2.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 26.50 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 2.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 0.00 | 0.02 | 0.84 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 231 | 2.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 28.50 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 53 | 2.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 86 | 2.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 4,069 | 2.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.50 | 0.00 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 3 | 40 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.50 | 0.00 | 0.02 | 0.04 | +0.03 | +300.00% | 3 | 61 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 256 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 394 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 0.00 | 0.22 | 2.62 | 0.00 | 0.00% | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 33.50 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 2 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 0.00 | 0.13 | 0.13 | -0.15 | -53.58% | 2 | 75 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.50 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 2 | 454 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.50 | 0.00 | 0.17 | 0.07 | -0.59 | -89.40% | 2 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 103 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 36.50 | 0.00 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 61 | 2.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.04 | 0.04 | -0.12 | -75.00% | 9 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 0.00 | 0.01 | 0.02 | -0.06 | -75.00% | 28 | 126 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.50 | 0.00 | 0.10 | 0.01 | -0.08 | -88.89% | 16 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 0.00 | 0.10 | 0.01 | -0.10 | -90.91% | 1 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.50 | 0.00 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 42 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | -0.10 | -90.91% | 191 | 565 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 0.00 | 0.02 | 0.05 | -0.10 | -66.67% | 110 | 300 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | -0.16 | -88.89% | 38 | 145 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 0.00 | 0.27 | 0.05 | -0.20 | -80.00% | 15 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.00 | 0.01 | 0.08 | 0.02 | -0.20 | -90.91% | 28 | 549 | 0.93 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.02 | 0.04 | 0.04 | -0.22 | -84.62% | 33 | 658 | 0.82 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | -0.18 | -81.82% | 47 | 337 | 0.80 | -0.02 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.50 | 0.03 | 0.15 | 0.05 | -0.40 | -88.89% | 16 | 115 | 0.78 | -0.03 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.00 | 0.03 | 0.24 | 0.09 | -0.35 | -79.55% | 77 | 221 | 0.69 | -0.05 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.50 | 0.00 | 0.19 | 0.27 | -0.38 | -58.47% | 6 | 111 | 0.64 | -0.05 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.09 | 0.20 | 0.10 | -0.41 | -80.40% | 249 | 3,317 | 0.70 | -0.07 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.50 | 0.10 | 0.12 | 0.13 | -0.47 | -78.34% | 130 | 247 | 0.66 | -0.09 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 46.00 | 0.13 | 0.15 | 0.15 | -0.55 | -78.58% | 483 | 2,084 | 0.65 | -0.11 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.00 | 0.22 | 0.26 | 0.34 | -0.79 | -69.92% | 339 | 275 | 0.62 | -0.18 | 0.09 | -0.13 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 48.00 | 0.39 | 0.44 | 0.42 | -0.95 | -69.35% | 202 | 23 | 0.61 | -0.30 | 0.12 | -0.16 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 49.00 | 0.70 | 0.75 | 0.50 | -1.43 | -74.10% | 111 | 19 | 0.61 | -0.43 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 1.17 | 1.27 | 1.26 | -1.24 | -49.60% | 117 | 981 | 0.66 | -0.57 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 51.00 | 1.80 | 1.91 | 2.05 | -1.50 | -42.26% | 6 | 2 | 0.62 | -0.69 | 0.12 | -0.17 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 52.00 | 2.56 | 2.74 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.79 | 0.10 | -0.14 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 53.00 | 3.40 | 3.55 | 6.04 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.87 | 0.07 | -0.11 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 54.00 | 4.25 | 4.95 | % | 0 | 0 | 1.01 | -0.92 | 0.05 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 4.90 | 6.10 | % | 0 | 0 | 1.45 | -0.95 | 0.03 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 9.90 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 14.90 | 17.25 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 19.85 | 22.25 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 24.35 | 27.30 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |