Options Chain for OKLO INC COM CL A (OKLO) - $48.87 as of 5/27/2025 2:13:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.40 | 40.70 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 16.00 | 36.60 | 39.70 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 17.00 | 35.45 | 38.70 | 6.82 | 0.00 | 0.00% | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:53 PM EST |
| 18.00 | 34.60 | 37.70 | 7.89 | 0.00 | 0.00% | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:53 PM EST |
| 18.50 | 33.90 | 37.20 | 21.68 | 0.00 | 0.00% | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 19.00 | 33.40 | 36.55 | 21.25 | 0.00 | 0.00% | 0 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 19.50 | 33.00 | 36.15 | 33.50 | +3.47 | +11.56% | 2 | 14 | 5.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 20.00 | 32.60 | 35.65 | 17.53 | 0.00 | 0.00% | 0 | 11 | 5.36 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:53 PM EST |
| 20.50 | 32.05 | 35.20 | 4.82 | 0.00 | 0.00% | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:53 PM EST |
| 21.00 | 31.55 | 34.70 | 27.54 | 0.00 | 0.00% | 0 | 9 | 5.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 21.50 | 31.00 | 34.20 | 5.35 | 0.00 | 0.00% | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:53 PM EST |
| 22.00 | 30.45 | 33.70 | 10.68 | 0.00 | 0.00% | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 22.50 | 30.05 | 33.20 | 10.25 | 0.00 | 0.00% | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 23.00 | 29.55 | 32.65 | 10.05 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 23.50 | 29.10 | 32.20 | 12.35 | 0.00 | 0.00% | 0 | 7 | 4.46 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:53 PM EST |
| 24.00 | 28.75 | 31.25 | 25.55 | 0.00 | 0.00% | 0 | 61 | 4.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 24.50 | 28.20 | 30.95 | 19.48 | 0.00 | 0.00% | 0 | 33 | 3.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 25.00 | 27.90 | 30.10 | 21.95 | -2.05 | -8.55% | 10 | 65 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 25.50 | 27.30 | 30.10 | 13.60 | 0.00 | 0.00% | 0 | 29 | 4.09 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 26.00 | 26.85 | 29.30 | 24.80 | 0.00 | 0.00% | 0 | 57 | 3.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 26.50 | 26.35 | 28.85 | 24.10 | 0.00 | 0.00% | 0 | 47 | 3.48 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 27.00 | 25.85 | 28.00 | 26.55 | +4.55 | +20.69% | 2 | 55 | 3.44 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 27.50 | 25.15 | 27.50 | 19.30 | 0.00 | 0.00% | 0 | 43 | 3.32 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 28.00 | 25.45 | 26.30 | 23.05 | +2.18 | +10.45% | 11 | 90 | 2.30 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.50 | 24.45 | 26.75 | 10.56 | 0.00 | 0.00% | 0 | 50 | 2.17 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 29.00 | 23.80 | 25.60 | 23.07 | 0.00 | 0.00% | 0 | 113 | 2.27 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 30.00 | 22.70 | 24.30 | 21.92 | +1.29 | +6.26% | 3 | 291 | 2.15 | 0.97 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 31.00 | 21.60 | 23.25 | 20.41 | +0.61 | +3.09% | 2 | 71 | 2.04 | 0.97 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.00 | 21.40 | 22.15 | 20.00 | +3.80 | +23.46% | 1 | 96 | 2.21 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.50 | 20.65 | 21.80 | 6.33 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.96 | 0.01 | -0.07 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 33.00 | 20.60 | 21.20 | 18.00 | 0.00 | 0.00% | 0 | 94 | 1.90 | 0.95 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 33.50 | 19.55 | 20.95 | 5.88 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.95 | 0.01 | -0.08 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 34.00 | 19.60 | 20.00 | 19.85 | +5.05 | +34.13% | 3 | 56 | 1.22 | 0.95 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.50 | 18.85 | 20.40 | 5.25 | 0.00 | 0.00% | 0 | 32 | 1.84 | 0.94 | 0.01 | -0.09 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 35.00 | 18.70 | 19.00 | 18.98 | +2.98 | +18.63% | 16 | 179 | 1.70 | 0.94 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.50 | 17.80 | 18.90 | 5.86 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.94 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 36.00 | 17.20 | 18.10 | 15.32 | +0.52 | +3.52% | 2 | 104 | 1.55 | 0.94 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.50 | 16.45 | 18.45 | 5.20 | 0.00 | 0.00% | 0 | 17 | 1.69 | 0.94 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 37.00 | 16.75 | 17.45 | 17.43 | +5.00 | +40.23% | 39 | 210 | 1.55 | 0.94 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.50 | 15.35 | 16.90 | 13.00 | 0.00 | 0.00% | 0 | 48 | 1.63 | 0.93 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 38.00 | 15.40 | 16.35 | 12.35 | +1.18 | +10.57% | 38 | 130 | 1.54 | 0.93 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.50 | 14.80 | 15.90 | 13.00 | 0.00 | 0.00% | 0 | 27 | 1.63 | 0.92 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 39.00 | 14.75 | 15.25 | 15.00 | +2.65 | +21.46% | 8 | 111 | 1.18 | 0.92 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.50 | 14.20 | 15.00 | 13.50 | +1.23 | +10.03% | 13 | 143 | 1.37 | 0.92 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.00 | 13.95 | 14.25 | 14.76 | +3.02 | +25.73% | 73 | 500 | 1.21 | 0.91 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.50 | 12.85 | 14.05 | 10.50 | +0.20 | +1.95% | 3 | 37 | 1.43 | 0.90 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.00 | 12.90 | 13.60 | 10.93 | -0.07 | -0.64% | 2 | 63 | 1.24 | 0.89 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.50 | 12.10 | 13.10 | 9.15 | -0.85 | -8.50% | 5 | 12 | 1.28 | 0.89 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.00 | 12.15 | 12.85 | 7.75 | -0.81 | -9.47% | 3 | 56 | 1.23 | 0.88 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.50 | 11.75 | 12.00 | 10.97 | +1.99 | +22.16% | 7 | 11 | 1.32 | 0.87 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.00 | 11.15 | 11.70 | 11.85 | +3.53 | +42.43% | 41 | 72 | 1.11 | 0.86 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.50 | 10.35 | 11.20 | 10.25 | +1.18 | +13.01% | 27 | 26 | 1.32 | 0.84 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.00 | 10.35 | 10.85 | 10.60 | +1.85 | +21.15% | 24 | 61 | 1.26 | 0.83 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.00 | 9.80 | 10.00 | 9.35 | +2.45 | +35.51% | 333 | 712 | 1.23 | 0.80 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.00 | 9.05 | 9.25 | 9.40 | +3.30 | +54.10% | 82 | 115 | 1.26 | 0.77 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.00 | 8.35 | 8.50 | 8.69 | +2.39 | +37.94% | 137 | 79 | 1.29 | 0.74 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.00 | 7.70 | 7.85 | 7.85 | +1.49 | +23.43% | 150 | 117 | 1.29 | 0.71 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.00 | 7.05 | 7.20 | 7.40 | +2.34 | +46.25% | 199 | 101 | 1.30 | 0.67 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 50.00 | 6.45 | 6.65 | 6.85 | +2.30 | +50.55% | 1,782 | 996 | 1.32 | 0.64 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 51.00 | 5.95 | 6.10 | 6.17 | +1.82 | +41.84% | 621 | 147 | 1.33 | 0.60 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 52.00 | 5.40 | 5.60 | 5.75 | +1.38 | +31.58% | 1,114 | 812 | 1.33 | 0.57 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 53.00 | 4.95 | 5.15 | 5.10 | +1.15 | +29.12% | 237 | 38 | 1.35 | 0.53 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 54.00 | 4.55 | 4.70 | 5.05 | +1.25 | +32.90% | 312 | 169 | 1.36 | 0.49 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 55.00 | 4.15 | 4.30 | 4.35 | +1.05 | +31.82% | 1,707 | 346 | 1.37 | 0.46 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 56.00 | 3.80 | 3.95 | 4.00 | +1.08 | +36.99% | 100 | 206 | 1.39 | 0.43 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 57.00 | 3.50 | 3.65 | 3.05 | +0.15 | +5.18% | 108 | 99 | 1.39 | 0.39 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 58.00 | 3.15 | 3.35 | 3.65 | +1.42 | +63.68% | 109 | 118 | 1.40 | 0.36 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 59.00 | 2.92 | 3.05 | 3.18 | +0.70 | +28.23% | 230 | 339 | 1.42 | 0.34 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 60.00 | 2.66 | 2.79 | 2.69 | % | 2,527 | 0 | 1.44 | 0.31 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 61.00 | 2.45 | 2.70 | 2.71 | % | 49 | 0 | 1.45 | 0.29 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 62.00 | 2.22 | 2.37 | 2.49 | % | 43 | 0 | 1.45 | 0.27 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 63.00 | 1.99 | 2.30 | 2.29 | % | 16 | 0 | 1.48 | 0.25 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 64.00 | 1.87 | 2.00 | 1.61 | % | 29 | 0 | 1.47 | 0.24 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 65.00 | 1.74 | 1.86 | 1.84 | % | 302 | 0 | 1.48 | 0.22 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 66.00 | 1.59 | 1.83 | 1.80 | % | 22 | 0 | 1.55 | 0.21 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 67.00 | 1.47 | 1.58 | 1.65 | % | 2 | 0 | 1.54 | 0.19 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 68.00 | 1.35 | 1.47 | 1.60 | % | 8 | 0 | 1.54 | 0.18 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 69.00 | 1.27 | 1.37 | 1.24 | % | 22 | 0 | 1.55 | 0.17 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 70.00 | 1.17 | 1.27 | 1.15 | % | 47 | 0 | 1.57 | 0.16 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 71.00 | 1.00 | 1.36 | % | 0 | 0 | 1.58 | 0.16 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 72.00 | 0.98 | 1.10 | 1.05 | % | 3 | 0 | 1.59 | 0.16 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 73.00 | 0.92 | 1.03 | % | 0 | 0 | 1.61 | 0.15 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 74.00 | 0.79 | 0.99 | % | 0 | 0 | 1.66 | 0.14 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 75.00 | 0.81 | 0.90 | 0.92 | % | 36 | 0 | 1.64 | 0.14 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 76.00 | 0.69 | 1.01 | % | 0 | 0 | 1.56 | 0.13 | 0.01 | -0.16 | 5/27/2025 12:58:53 PM EST | |||
| 77.00 | 0.57 | 0.93 | % | 0 | 0 | 1.66 | 0.13 | 0.01 | -0.16 | 5/27/2025 12:58:53 PM EST | |||
| 78.00 | 0.62 | 0.76 | 0.72 | % | 142 | 0 | 1.67 | 0.13 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 5 | 5.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 16.00 | 0.00 | 0.93 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.31 | 0.00 | 0.00% | 0 | 14 | 4.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:53 PM EST |
| 18.00 | 0.01 | 0.32 | 0.08 | -0.04 | -33.34% | 5 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 18.50 | 0.01 | 0.51 | 0.02 | -0.01 | -33.34% | 20 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.00 | 0.01 | 0.46 | 0.09 | -0.04 | -30.77% | 10 | 28 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.50 | 0.01 | 0.46 | 0.12 | -0.21 | -63.64% | 5 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 20.00 | 0.01 | 0.07 | 0.07 | +0.03 | +75.00% | 1 | 49 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 20.50 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 29 | 2.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 21.50 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 22.00 | 0.02 | 0.30 | 0.10 | +0.08 | +400.00% | 5 | 131 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 22.50 | 0.01 | 0.13 | 0.13 | -0.01 | -7.15% | 5 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | -0.17 | -68.00% | 2 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 24.00 | 0.00 | 0.58 | 0.12 | 0.00 | 0.00% | 0 | 67 | 3.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 60 | 2.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 25.00 | 0.03 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 153 | 1.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 25.50 | 0.00 | 0.44 | 1.72 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:53 PM EST |
| 26.00 | 0.00 | 0.64 | 0.25 | 0.00 | 0.00% | 0 | 28 | 3.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 26.50 | 0.00 | 0.58 | 0.16 | 0.00 | 0.00% | 0 | 63 | 2.87 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 27.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 49 | 2.34 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 27.50 | 0.00 | 0.13 | 0.05 | -0.07 | -58.34% | 17 | 42 | 2.32 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | -0.05 | -55.56% | 8 | 37 | 1.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.50 | 0.00 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 20 | 2.49 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 29.00 | 0.00 | 0.19 | 0.06 | -0.09 | -60.00% | 7 | 105 | 2.02 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 30.00 | 0.02 | 0.09 | 0.05 | -0.09 | -64.29% | 49 | 476 | 1.57 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 31.00 | 0.01 | 0.12 | 0.08 | -0.04 | -33.34% | 13 | 196 | 1.44 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.00 | 0.07 | 0.16 | 0.10 | -0.15 | -60.00% | 4 | 167 | 1.55 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.50 | 0.01 | 0.25 | 0.25 | -0.04 | -13.80% | 5 | 8 | 1.40 | -0.04 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.00 | 0.01 | 0.23 | 0.13 | -0.12 | -48.00% | 2 | 66 | 1.51 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.50 | 0.02 | 0.25 | 0.13 | -0.96 | -88.08% | 11 | 16 | 1.40 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.00 | 0.04 | 0.26 | 0.20 | -0.12 | -37.50% | 21 | 54 | 1.47 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.50 | 0.05 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 20 | 1.33 | -0.06 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 35.00 | 0.10 | 0.15 | 0.12 | -0.32 | -72.73% | 96 | 98 | 1.31 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.50 | 0.05 | 0.28 | 0.24 | -0.36 | -60.00% | 3 | 26 | 1.34 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.00 | 0.06 | 0.17 | 0.17 | -0.32 | -65.31% | 17 | 130 | 1.33 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.50 | 0.10 | 0.30 | 0.17 | -0.40 | -70.18% | 6 | 41 | 1.31 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.00 | 0.02 | 0.26 | 0.22 | -0.38 | -63.34% | 30 | 141 | 1.28 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.50 | 0.11 | 0.46 | 0.70 | 0.00 | 0.00% | 0 | 64 | 1.37 | -0.07 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 38.00 | 0.16 | 0.30 | 0.23 | -0.59 | -71.96% | 23 | 58 | 1.31 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.50 | 0.18 | 0.49 | 0.29 | -0.74 | -71.85% | 11 | 53 | 1.29 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.00 | 0.26 | 0.31 | 0.30 | -0.58 | -65.91% | 2 | 119 | 1.30 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.50 | 0.18 | 0.37 | 0.38 | -0.72 | -65.46% | 7 | 3 | 1.30 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.00 | 0.23 | 0.52 | 0.37 | -0.99 | -72.80% | 833 | 306 | 1.29 | -0.09 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.50 | 0.30 | 0.48 | 0.49 | -0.84 | -63.16% | 18 | 18 | 1.38 | -0.10 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.00 | 0.44 | 0.49 | 0.50 | -0.92 | -64.79% | 17 | 64 | 1.29 | -0.11 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.50 | 0.50 | 0.68 | 0.54 | -1.11 | -67.28% | 36 | 39 | 1.29 | -0.11 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.00 | 0.56 | 0.64 | 0.56 | -1.02 | -64.56% | 174 | 79 | 1.28 | -0.12 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.50 | 0.60 | 0.82 | 0.77 | -0.99 | -56.25% | 27 | 22 | 1.28 | -0.13 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.00 | 0.70 | 0.79 | 0.72 | -1.25 | -63.46% | 65 | 35 | 1.26 | -0.14 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.50 | 0.80 | 0.88 | 0.80 | -1.55 | -65.96% | 95 | 39 | 1.28 | -0.16 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.00 | 0.88 | 1.02 | 0.83 | -1.83 | -68.80% | 153 | 67 | 1.26 | -0.17 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.00 | 1.10 | 1.25 | 1.16 | -1.88 | -61.85% | 256 | 116 | 1.29 | -0.20 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.00 | 1.33 | 1.45 | 1.33 | -1.66 | -55.52% | 348 | 48 | 1.29 | -0.23 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.00 | 1.63 | 1.79 | 1.66 | -1.84 | -52.58% | 234 | 48 | 1.32 | -0.26 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.00 | 1.97 | 2.08 | 2.00 | -2.50 | -55.56% | 191 | 32 | 1.31 | -0.29 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.00 | 2.24 | 2.51 | 2.35 | -2.75 | -53.93% | 79 | 124 | 1.32 | -0.33 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 50.00 | 2.64 | 2.90 | 2.78 | -2.97 | -51.66% | 551 | 183 | 1.33 | -0.36 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 51.00 | 3.25 | 3.35 | 3.10 | -3.16 | -50.48% | 201 | 36 | 1.34 | -0.40 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 52.00 | 3.70 | 3.85 | 3.76 | -2.59 | -40.79% | 107 | 9 | 1.36 | -0.43 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 53.00 | 4.25 | 4.35 | 4.35 | -2.75 | -38.74% | 65 | 6 | 1.37 | -0.47 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 54.00 | 4.90 | 4.95 | 5.05 | % | 116 | 0 | 1.40 | -0.51 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 55.00 | 5.45 | 5.55 | 5.35 | -3.20 | -37.43% | 29 | 5 | 1.39 | -0.54 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 56.00 | 6.10 | 6.20 | 6.65 | % | 8 | 0 | 1.41 | -0.57 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 57.00 | 6.75 | 6.90 | 7.40 | % | 10 | 0 | 1.43 | -0.61 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 58.00 | 7.45 | 7.60 | 7.95 | -2.70 | -25.36% | 10 | 9 | 1.44 | -0.64 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 59.00 | 8.20 | 8.45 | 8.70 | -2.85 | -24.68% | 6 | 1 | 1.44 | -0.66 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 60.00 | 8.95 | 9.10 | 9.50 | % | 3 | 0 | 1.42 | -0.69 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 61.00 | 9.65 | 9.85 | % | 0 | 0 | 1.46 | -0.71 | 0.03 | -0.20 | 5/27/2025 12:58:53 PM EST | |||
| 62.00 | 10.40 | 10.75 | % | 0 | 0 | 1.49 | -0.73 | 0.03 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 63.00 | 11.20 | 11.75 | % | 0 | 0 | 1.51 | -0.75 | 0.03 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 64.00 | 12.05 | 12.30 | % | 0 | 0 | 1.51 | -0.76 | 0.03 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 65.00 | 11.95 | 13.55 | % | 0 | 0 | 1.52 | -0.78 | 0.02 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 66.00 | 12.90 | 14.00 | % | 0 | 0 | 1.66 | -0.79 | 0.02 | -0.18 | 5/27/2025 12:58:53 PM EST | |||
| 67.00 | 14.65 | 14.95 | % | 0 | 0 | 1.60 | -0.81 | 0.02 | -0.18 | 5/27/2025 12:58:53 PM EST | |||
| 68.00 | 15.50 | 17.50 | % | 0 | 0 | 1.75 | -0.82 | 0.02 | -0.18 | 5/27/2025 12:58:53 PM EST | |||
| 69.00 | 15.65 | 17.60 | % | 0 | 0 | 1.57 | -0.83 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 70.00 | 17.30 | 17.55 | % | 0 | 0 | 1.51 | -0.84 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 71.00 | 16.75 | 18.75 | % | 0 | 0 | 1.50 | -0.84 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 72.00 | 18.40 | 19.45 | % | 0 | 0 | 1.57 | -0.84 | 0.02 | -0.18 | 5/27/2025 12:58:53 PM EST | |||
| 73.00 | 20.05 | 20.40 | % | 0 | 0 | 1.29 | -0.85 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 74.00 | 20.95 | 21.30 | % | 0 | 0 | 1.77 | -0.86 | 0.02 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 75.00 | 21.90 | 22.60 | % | 0 | 0 | 1.41 | -0.86 | 0.01 | -0.17 | 5/27/2025 12:58:53 PM EST | |||
| 76.00 | 21.55 | 23.35 | % | 0 | 0 | 1.42 | -0.87 | 0.01 | -0.16 | 5/27/2025 12:58:53 PM EST | |||
| 77.00 | 23.50 | 25.00 | % | 0 | 0 | 1.75 | -0.87 | 0.01 | -0.16 | 5/27/2025 12:58:53 PM EST | |||
| 78.00 | 24.75 | 25.55 | 27.00 | % | 1 | 0 | 1.99 | -0.87 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |