Options Chain for FIGMA INC CLASS A COM STK (FIG) - $82.50 as of 8/12/2025 1:13:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 48.30 | 46.60 | 38.80 | 0.00 | 0.00% | 1.17 | 0 | 17 | 6.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 39.80 | 42.40 | 41.10 | 40.00 | +1.80 | +4.72% | 0.91 | 1 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 35.70 | 37.70 | 36.70 | 33.25 | 0.00 | 0.00% | 0.73 | 0 | 6 | 4.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 29.40 | 33.30 | 31.35 | 24.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 25.30 | 26.50 | 25.90 | 26.65 | +5.18 | +24.13% | 0.43 | 21 | 104 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 21.00 | 22.20 | 21.60 | 21.80 | +4.30 | +24.58% | 0.33 | 104 | 115 | 2.03 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 66.00 | 19.80 | 21.20 | 20.50 | 20.10 | % | 0.31 | 5 | 0 | 2.03 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 67.00 | 19.00 | 20.40 | 19.70 | % | 0.29 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.04 | 8/12/2025 11:58:57 AM EST | |||
| 68.00 | 17.90 | 18.80 | 18.35 | % | 0.27 | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.08 | 8/12/2025 11:58:57 AM EST | |||
| 69.00 | 17.10 | 17.80 | 17.45 | % | 0.25 | 0 | 0 | 1.84 | 0.97 | 0.01 | -0.10 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 16.10 | 17.00 | 16.55 | 16.30 | +4.00 | +32.52% | 0.24 | 197 | 832 | 1.82 | 0.97 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 71.00 | 15.00 | 16.20 | 15.60 | % | 0.22 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.14 | 8/12/2025 11:58:57 AM EST | |||
| 72.00 | 14.10 | 14.90 | 14.50 | 13.50 | +2.60 | +23.86% | 0.20 | 2 | 7 | 1.57 | 0.95 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 73.00 | 12.80 | 14.20 | 13.50 | 13.00 | +4.50 | +52.95% | 0.18 | 10 | 10 | 1.47 | 0.93 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 74.00 | 12.20 | 12.90 | 12.55 | % | 0.17 | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.23 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 11.30 | 12.30 | 11.80 | 12.75 | +3.85 | +43.26% | 0.16 | 92 | 399 | 1.35 | 0.90 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.50 | 10.80 | 11.90 | 11.35 | 12.00 | +3.70 | +44.58% | 0.15 | 3 | 45 | 1.20 | 0.89 | 0.02 | -0.29 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 76.00 | 10.50 | 11.20 | 10.85 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | 0.88 | 0.02 | -0.30 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 76.50 | 9.40 | 10.80 | 10.10 | 6.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.87 | 0.02 | -0.32 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 77.00 | 8.10 | 10.80 | 9.45 | 9.60 | +3.08 | +47.24% | 0.12 | 4 | 51 | 0.69 | 0.85 | 0.02 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 77.50 | 9.10 | 11.20 | 10.15 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.14 | 0.84 | 0.03 | -0.36 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 78.00 | 8.70 | 9.30 | 9.00 | 9.22 | +3.10 | +50.66% | 0.12 | 12 | 33 | 1.20 | 0.83 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 78.50 | 8.30 | 9.40 | 8.85 | 8.30 | +2.30 | +38.34% | 0.11 | 7 | 49 | 0.95 | 0.81 | 0.03 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.00 | 7.60 | 9.00 | 8.30 | 9.10 | +4.10 | +82.00% | 0.11 | 29 | 49 | 1.23 | 0.80 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.50 | 7.50 | 8.20 | 7.85 | 8.58 | +2.98 | +53.22% | 0.10 | 22 | 77 | 0.99 | 0.78 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 7.00 | 7.60 | 7.30 | 7.50 | +2.59 | +52.75% | 0.09 | 568 | 1,326 | 1.08 | 0.76 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.50 | 6.80 | 7.40 | 7.10 | 7.50 | +2.70 | +56.25% | 0.09 | 50 | 61 | 1.12 | 0.74 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.00 | 6.40 | 7.40 | 6.90 | 6.60 | +0.80 | +13.80% | 0.09 | 25 | 111 | 1.15 | 0.73 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.50 | 6.10 | 6.70 | 6.40 | 6.10 | +1.80 | +41.86% | 0.08 | 16 | 52 | 1.27 | 0.71 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.00 | 5.70 | 6.50 | 6.10 | 6.00 | +1.60 | +36.37% | 0.07 | 77 | 224 | 1.24 | 0.69 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 5.20 | 6.10 | 5.65 | 6.05 | +2.35 | +63.52% | 0.07 | 143 | 299 | 1.05 | 0.67 | 0.04 | -0.53 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.00 | 5.00 | 6.00 | 5.50 | 6.10 | +2.20 | +56.41% | 0.07 | 82 | 289 | 1.09 | 0.65 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.50 | 4.40 | 5.50 | 4.95 | 5.86 | +2.16 | +58.38% | 0.06 | 62 | 85 | 1.09 | 0.62 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 84.00 | 4.50 | 5.20 | 4.85 | 4.82 | +1.27 | +35.78% | 0.06 | 120 | 213 | 1.11 | 0.60 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 84.50 | 4.30 | 4.90 | 4.60 | 4.78 | +1.68 | +54.20% | 0.05 | 72 | 82 | 1.15 | 0.58 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 4.00 | 4.60 | 4.30 | 4.11 | +0.99 | +31.74% | 0.05 | 1,220 | 1,667 | 1.12 | 0.56 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.50 | 3.60 | 4.10 | 3.85 | 3.90 | +0.40 | +11.43% | 0.05 | 81 | 75 | 1.14 | 0.54 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 86.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.91 | +32.62% | 0.04 | 94 | 68 | 1.13 | 0.51 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 86.50 | 3.30 | 3.60 | 3.45 | 3.50 | +1.00 | +40.00% | 0.04 | 127 | 29 | 1.14 | 0.49 | 0.05 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.80 | +32.00% | 0.04 | 79 | 49 | 1.15 | 0.47 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 3.13 | +0.73 | +30.42% | 0.03 | 61 | 33 | 1.16 | 0.45 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.00 | 2.75 | 3.00 | 2.88 | 2.88 | +0.53 | +22.56% | 0.03 | 217 | 194 | 1.17 | 0.43 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.50 | 2.55 | 2.85 | 2.70 | 2.70 | +0.45 | +20.00% | 0.03 | 120 | 59 | 1.16 | 0.40 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 89.00 | 2.40 | 2.65 | 2.53 | 2.64 | +0.64 | +32.00% | 0.03 | 134 | 33 | 1.17 | 0.38 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 89.50 | 2.25 | 2.50 | 2.38 | 3.10 | +1.33 | +75.15% | 0.03 | 111 | 28 | 1.17 | 0.36 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 2.10 | 2.35 | 2.23 | 2.25 | +0.45 | +25.00% | 0.02 | 1,658 | 1,544 | 1.18 | 0.35 | 0.04 | -0.53 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.50 | 1.95 | 2.20 | 2.08 | 1.90 | +0.20 | +11.77% | 0.02 | 78 | 17 | 1.24 | 0.33 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 91.00 | 1.80 | 2.15 | 1.98 | 2.15 | +0.55 | +34.38% | 0.02 | 110 | 65 | 1.18 | 0.31 | 0.04 | -0.51 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 91.50 | 1.70 | 1.95 | 1.83 | 2.35 | +0.88 | +59.87% | 0.02 | 43 | 35 | 1.20 | 0.29 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 92.00 | 1.60 | 1.80 | 1.70 | 1.55 | +0.15 | +10.72% | 0.02 | 74 | 29 | 1.20 | 0.28 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 1.50 | 1.70 | 1.60 | 1.70 | +0.41 | +31.79% | 0.02 | 19 | 14 | 1.19 | 0.26 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 93.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.24 | +19.05% | 0.02 | 26 | 122 | 1.20 | 0.25 | 0.03 | -0.48 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 93.50 | 1.30 | 1.50 | 1.40 | 1.50 | +0.30 | +25.00% | 0.01 | 9 | 7 | 1.22 | 0.24 | 0.03 | -0.47 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 94.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.05 | +4.35% | 0.01 | 23 | 24 | 1.22 | 0.23 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 1.10 | 1.25 | 1.18 | 1.25 | +0.25 | +25.00% | 0.01 | 711 | 862 | 1.26 | 0.20 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.65 | 0.70 | 0.68 | 0.67 | +0.04 | +6.35% | 0.01 | 2,003 | 2,528 | 1.36 | 0.13 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.04 | -9.53% | 0.00 | 468 | 897 | 1.48 | 0.09 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 422 | 1,969 | 1.61 | 0.06 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 136 | 606 | 1.77 | 0.04 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 314 | 1,341 | 1.86 | 0.03 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 200 | 511 | 1.93 | 0.02 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 106 | 808 | 2.10 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 29 | 484 | 2.10 | 0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 75 | 389 | 2.24 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 73 | 440 | 2.38 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 81 | 1,378 | 2.40 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 215 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 2.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 261 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 40 | 2,997 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 1,145 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 122 | 4,165 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 216 | 1,032 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1,205 | 4,042 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 382 | 2,113 | 1.45 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 6 | 99 | 1.78 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 16 | 62 | 1.70 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 68.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 522 | 1.36 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 69.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.38 | -69.10% | 0.00 | 9 | 14 | 1.32 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.42 | -70.00% | 0.00 | 1,418 | 5,742 | 1.30 | -0.03 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 71.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.56 | -70.00% | 0.00 | 34 | 66 | 1.28 | -0.04 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 72.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.60 | -71.43% | 0.00 | 47 | 127 | 1.24 | -0.05 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 73.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.77 | -71.97% | 0.00 | 46 | 150 | 1.21 | -0.07 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 74.00 | 0.30 | 0.35 | 0.33 | 0.37 | -0.84 | -69.43% | 0.00 | 52 | 153 | 1.20 | -0.08 | 0.02 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.35 | 0.40 | 0.38 | 0.35 | -1.04 | -74.82% | 0.01 | 998 | 2,884 | 1.15 | -0.10 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.50 | 0.35 | 0.45 | 0.40 | 0.40 | -1.10 | -73.34% | 0.01 | 43 | 140 | 1.13 | -0.11 | 0.02 | -0.29 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 76.00 | 0.40 | 0.55 | 0.48 | 0.47 | -1.28 | -73.15% | 0.01 | 144 | 187 | 1.12 | -0.12 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 76.50 | 0.45 | 0.60 | 0.53 | 0.51 | -1.37 | -72.88% | 0.01 | 26 | 55 | 1.12 | -0.13 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 77.00 | 0.50 | 0.65 | 0.58 | 0.60 | -1.41 | -70.15% | 0.01 | 74 | 97 | 1.12 | -0.15 | 0.02 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 77.50 | 0.55 | 0.70 | 0.63 | 0.70 | -1.43 | -67.14% | 0.01 | 64 | 32 | 1.10 | -0.16 | 0.03 | -0.36 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 78.00 | 0.65 | 0.80 | 0.73 | 0.65 | -1.60 | -71.12% | 0.01 | 289 | 184 | 1.09 | -0.17 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 78.50 | 0.75 | 0.90 | 0.83 | 0.85 | -1.80 | -67.93% | 0.01 | 13 | 215 | 1.09 | -0.19 | 0.03 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.00 | 0.85 | 0.95 | 0.90 | 0.85 | -1.92 | -69.32% | 0.01 | 99 | 318 | 1.08 | -0.20 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.50 | 0.90 | 1.05 | 0.98 | 1.05 | -2.05 | -66.13% | 0.01 | 29 | 97 | 1.08 | -0.22 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 1.05 | 1.15 | 1.10 | 1.10 | -1.96 | -64.06% | 0.01 | 1,638 | 2,968 | 1.09 | -0.24 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.50 | 1.15 | 1.30 | 1.23 | 1.19 | -2.61 | -68.69% | 0.02 | 49 | 118 | 1.08 | -0.26 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.00 | 1.25 | 1.45 | 1.35 | 1.35 | -1.95 | -59.10% | 0.02 | 59 | 78 | 1.08 | -0.27 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.50 | 1.45 | 1.60 | 1.53 | 1.46 | -2.59 | -63.96% | 0.02 | 248 | 53 | 1.08 | -0.29 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.00 | 1.60 | 1.80 | 1.70 | 1.65 | -2.70 | -62.07% | 0.02 | 80 | 396 | 1.09 | -0.31 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 1.75 | 1.90 | 1.83 | 1.97 | -2.63 | -57.18% | 0.02 | 18 | 40 | 1.11 | -0.33 | 0.04 | -0.53 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.00 | 1.95 | 2.25 | 2.10 | 2.30 | -2.20 | -48.89% | 0.03 | 44 | 80 | 1.10 | -0.35 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.50 | 2.15 | 2.40 | 2.28 | 2.25 | -2.55 | -53.13% | 0.03 | 25 | 35 | 1.10 | -0.38 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 84.00 | 2.35 | 2.60 | 2.48 | 2.55 | -2.65 | -50.97% | 0.03 | 90 | 28 | 1.11 | -0.40 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 84.50 | 2.55 | 2.85 | 2.70 | 2.65 | -6.15 | -69.89% | 0.03 | 37 | 13 | 1.12 | -0.42 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 2.85 | 3.00 | 2.93 | 2.75 | -3.05 | -52.59% | 0.03 | 1,197 | 1,633 | 1.12 | -0.44 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.50 | 2.85 | 3.40 | 3.13 | 3.07 | -2.93 | -48.84% | 0.04 | 23 | 13 | 1.11 | -0.46 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 86.00 | 3.30 | 3.50 | 3.40 | 3.32 | -5.01 | -60.15% | 0.04 | 367 | 10 | 1.12 | -0.49 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 86.50 | 3.60 | 3.90 | 3.75 | 3.70 | -2.80 | -43.08% | 0.04 | 153 | 16 | 1.13 | -0.51 | 0.05 | -0.57 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.00 | 3.50 | 4.00 | 3.75 | 4.00 | -6.69 | -62.59% | 0.04 | 594 | 53 | 1.14 | -0.53 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 4.20 | 4.50 | 4.35 | 4.23 | -3.57 | -45.77% | 0.05 | 98 | 4 | 1.14 | -0.55 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.00 | 4.40 | 4.80 | 4.60 | 4.50 | -4.20 | -48.28% | 0.05 | 294 | 6 | 1.14 | -0.57 | 0.04 | -0.56 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.50 | 4.40 | 5.40 | 4.90 | 5.00 | -7.62 | -60.38% | 0.06 | 66 | 2 | 1.15 | -0.60 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 89.00 | 5.00 | 5.50 | 5.25 | 5.50 | -2.90 | -34.53% | 0.06 | 30 | 5 | 1.14 | -0.62 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 89.50 | 4.80 | 6.00 | 5.40 | 5.90 | % | 0.06 | 457 | 0 | 1.17 | -0.64 | 0.04 | -0.54 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 90.00 | 5.70 | 6.40 | 6.05 | 5.90 | -3.10 | -34.45% | 0.07 | 241 | 1,853 | 1.14 | -0.65 | 0.04 | -0.53 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.50 | 6.10 | 6.50 | 6.30 | 6.04 | -4.66 | -43.56% | 0.07 | 11 | 2 | 1.15 | -0.67 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 91.00 | 6.20 | 7.70 | 6.95 | 5.00 | % | 0.08 | 1 | 0 | 1.19 | -0.69 | 0.04 | -0.51 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 91.50 | 6.60 | 7.40 | 7.00 | 7.00 | -7.30 | -51.05% | 0.08 | 3 | 1 | 1.21 | -0.71 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 92.00 | 6.90 | 7.70 | 7.30 | 7.40 | -5.20 | -41.27% | 0.08 | 1 | 1 | 0.97 | -0.72 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 6.50 | 8.20 | 7.35 | 7.40 | -7.46 | -50.21% | 0.08 | 18 | 25 | 1.29 | -0.74 | 0.04 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 93.00 | 7.80 | 9.10 | 8.45 | 8.30 | -5.05 | -37.83% | 0.09 | 3 | 1 | 1.13 | -0.75 | 0.03 | -0.48 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 93.50 | 7.90 | 8.80 | 8.35 | % | 0.09 | 0 | 0 | 1.42 | -0.76 | 0.03 | -0.47 | 8/12/2025 11:58:57 AM EST | |||
| 94.00 | 7.60 | 10.70 | 9.15 | 6.90 | % | 0.10 | 4 | 0 | 1.12 | -0.77 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 95.00 | 9.40 | 10.70 | 10.05 | 9.73 | -4.92 | -33.59% | 0.11 | 120 | 499 | 1.20 | -0.80 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 14.10 | 14.60 | 14.35 | 13.90 | -4.40 | -24.05% | 0.14 | 167 | 234 | 1.43 | -0.87 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 18.60 | 20.10 | 19.35 | 15.80 | -9.14 | -36.65% | 0.18 | 7 | 105 | 1.43 | -0.91 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 23.50 | 24.40 | 23.95 | 24.00 | -7.50 | -23.81% | 0.22 | 6 | 60 | 1.86 | -0.94 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 28.10 | 29.30 | 28.70 | 28.00 | -7.00 | -20.00% | 0.25 | 4 | 7 | 2.01 | -0.96 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 33.20 | 35.10 | 34.15 | 32.80 | -5.22 | -13.73% | 0.28 | 3 | 1,450 | 2.70 | -0.97 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 38.10 | 39.20 | 38.65 | 43.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.44 | -0.98 | 0.00 | -0.12 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 42.20 | 44.70 | 43.45 | 50.00 | 0.00 | 0.00% | 0.33 | 0 | 14 | 2.52 | -0.99 | 0.00 | -0.07 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 48.30 | 49.30 | 48.80 | 51.20 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.27 | -0.99 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 53.00 | 54.30 | 53.65 | 54.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.29 | -0.99 | 0.00 | -0.03 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 57.10 | 60.80 | 58.95 | 54.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.07 | -1.00 | 0.00 | -0.02 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 61.70 | 65.10 | 63.40 | 71.10 | 0.00 | 0.00% | 0.42 | 0 | 12 | 3.63 | -1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 66.80 | 70.70 | 68.75 | % | 0.44 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 71.70 | 75.60 | 73.65 | 72.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 76.60 | 80.70 | 78.65 | % | 0.48 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 81.80 | 85.60 | 83.70 | 80.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 5.03 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 86.70 | 90.80 | 88.75 | 93.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 91.60 | 95.70 | 93.65 | % | 0.52 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 185.00 | 96.70 | 100.70 | 98.70 | 102.90 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.54 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |