Options Chain for GROUPON INC COM NEW (GRPN) - $31.67 as of 8/12/2025 1:17:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 28.40 | 32.10 | 30.25 | 29.35 | 0.00 | 0.00% | 30.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 2.00 | 27.00 | 31.10 | 29.05 | 28.97 | +12.40 | +74.84% | 14.53 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 3.00 | 26.00 | 30.10 | 28.05 | 28.06 | +12.63 | +81.86% | 9.35 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 4.00 | 25.10 | 29.10 | 27.10 | 14.46 | 0.00 | 0.00% | 6.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 11:59:01 AM EST |
| 5.00 | 24.00 | 28.10 | 26.05 | % | 5.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 6.00 | 23.20 | 27.10 | 25.15 | % | 4.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 7.00 | 22.00 | 26.00 | 24.00 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 8.00 | 21.00 | 25.10 | 23.05 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 9.00 | 20.00 | 24.10 | 22.05 | 21.22 | 0.00 | 0.00% | 2.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 10.00 | 19.00 | 23.10 | 21.05 | 31.40 | 0.00 | 0.00% | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 11.00 | 18.00 | 22.10 | 20.05 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 12.00 | 17.10 | 21.10 | 19.10 | 21.91 | 0.00 | 0.00% | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:01 AM EST |
| 13.00 | 16.10 | 20.10 | 18.10 | 21.00 | 0.00 | 0.00% | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM EST |
| 14.00 | 15.10 | 19.10 | 17.10 | 20.35 | 0.00 | 0.00% | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 14.00 | 18.10 | 16.05 | 21.00 | 0.00 | 0.00% | 1.07 | 0 | 5 | 8.83 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:01 AM EST |
| 16.00 | 13.10 | 17.10 | 15.10 | 4.70 | 0.00 | 0.00% | 0.94 | 0 | 7 | 8.58 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:59:01 AM EST |
| 17.00 | 12.10 | 16.10 | 14.10 | 13.67 | 0.00 | 0.00% | 0.83 | 0 | 25 | 7.62 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 18.00 | 11.60 | 13.50 | 12.55 | 15.60 | 0.00 | 0.00% | 0.70 | 0 | 106 | 4.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 19.00 | 10.20 | 13.10 | 11.65 | 11.95 | +1.89 | +18.79% | 0.61 | 1 | 102 | 3.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 9.00 | 13.10 | 11.05 | 11.15 | -1.26 | -10.16% | 0.55 | 1 | 56 | 5.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 9.40 | 10.60 | 10.00 | 11.61 | 0.00 | 0.00% | 0.48 | 0 | 121 | 3.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 22.00 | 7.00 | 11.10 | 9.05 | 9.42 | 0.00 | 0.00% | 0.41 | 0 | 39 | 3.32 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 23.00 | 6.10 | 9.50 | 7.80 | 16.14 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 23.50 | 5.60 | 7.80 | 6.70 | 6.90 | % | 0.29 | 3 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 24.00 | 6.80 | 7.20 | 7.00 | 6.40 | -2.30 | -26.44% | 0.29 | 4 | 34 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 24.50 | 6.10 | 7.00 | 6.55 | % | 0.27 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 25.00 | 5.80 | 6.10 | 5.95 | 6.10 | -1.00 | -14.09% | 0.24 | 14 | 1,561 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 25.50 | 5.30 | 5.90 | 5.60 | % | 0.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 26.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.60 | -10.53% | 0.19 | 21 | 232 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 26.50 | 4.10 | 5.00 | 4.55 | % | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 27.00 | 3.70 | 4.30 | 4.00 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.48 | 0.99 | 0.02 | -0.01 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 27.50 | 3.00 | 4.00 | 3.50 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | 0.98 | 0.03 | -0.02 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 28.00 | 2.75 | 3.40 | 3.08 | 4.29 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.06 | 0.95 | 0.06 | -0.04 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 28.50 | 2.25 | 2.80 | 2.53 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.06 | 0.92 | 0.09 | -0.06 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 29.00 | 1.75 | 2.20 | 1.98 | 2.35 | -0.81 | -25.64% | 0.07 | 3 | 219 | 0.79 | 0.86 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 29.50 | 1.50 | 1.80 | 1.65 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.58 | 0.80 | 0.16 | -0.09 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 1.20 | 1.40 | 1.30 | 1.40 | -0.60 | -30.00% | 0.04 | 18 | 1,245 | 0.59 | 0.71 | 0.19 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.50 | 0.80 | 1.05 | 0.93 | 1.10 | -7.35 | -86.99% | 0.03 | 2 | 50 | 0.61 | 0.61 | 0.21 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 31.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.95 | -55.89% | 0.02 | 32 | 168 | 0.63 | 0.50 | 0.22 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 31.50 | 0.40 | 0.60 | 0.50 | 0.64 | -0.71 | -52.60% | 0.02 | 1 | 88 | 0.62 | 0.39 | 0.21 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | 0.47 | -0.33 | -41.25% | 0.01 | 33 | 203 | 0.62 | 0.29 | 0.19 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.15 | -0.65 | -81.25% | 0.01 | 1 | 135 | 0.58 | 0.21 | 0.15 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.60 | 0.14 | 0.12 | -0.06 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 209 | 0.78 | 0.09 | 0.08 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 25 | 476 | 0.78 | 0.06 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 8 | 70 | 0.87 | 0.03 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 3,595 | 1.29 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.65 | -92.86% | 0.00 | 2 | 125 | 1.31 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 770 | 1.99 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,302 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,174 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 38.50 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 455 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 39.50 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 956 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 359 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 969 | 2.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 143 | 3.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 461 | 3.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:01 AM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:01 AM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 11:59:01 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/12/2025 11:59:01 AM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:59:01 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:59:01 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:59:01 AM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 252 | 5.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:01 AM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 245 | 5.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:01 AM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 240 | 5.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,048 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.03 | +15.00% | 0.01 | 1 | 2,660 | 4.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 299 | 4.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 238 | 3.67 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,419 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 759 | 2.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 25.50 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.62 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.01 | 4 | 276 | 1.75 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | -0.02 | 0.03 | -0.02 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 199 | 1,245 | 0.90 | -0.05 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.70 | -0.08 | 0.09 | -0.06 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 250 | 0.63 | -0.14 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 29.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 33 | 53 | 0.65 | -0.20 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 1,137 | 2,150 | 0.64 | -0.29 | 0.19 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.25 | +100.00% | 0.02 | 3 | 38 | 0.64 | -0.39 | 0.21 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.25 | +55.56% | 0.02 | 618 | 822 | 0.67 | -0.50 | 0.22 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 31.50 | 0.95 | 1.10 | 1.03 | 1.20 | +0.70 | +140.00% | 0.03 | 10 | 70 | 0.66 | -0.61 | 0.21 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.00 | 1.30 | 1.45 | 1.38 | 1.25 | +0.10 | +8.70% | 0.04 | 50 | 316 | 0.64 | -0.71 | 0.19 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.50 | 1.60 | 1.90 | 1.75 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 320 | 0.81 | -0.79 | 0.15 | -0.08 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 33.00 | 2.10 | 2.30 | 2.20 | 2.20 | +0.50 | +29.42% | 0.07 | 310 | 563 | 0.82 | -0.86 | 0.12 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 33.50 | 2.45 | 2.75 | 2.60 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.92 | -0.91 | 0.08 | -0.04 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 34.00 | 2.95 | 3.20 | 3.08 | 2.25 | +0.48 | +27.12% | 0.09 | 2 | 93 | 1.16 | -0.94 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 34.50 | 3.40 | 3.70 | 3.55 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 147 | 1.12 | -0.97 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 4.50 | +2.25 | +100.00% | 0.12 | 2,000 | 2,518 | 1.22 | -0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.50 | 4.40 | 4.70 | 4.55 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 125 | 1.31 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 4.90 | 5.20 | 5.05 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 2,055 | 1.21 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 36.50 | 5.40 | 5.70 | 5.55 | 5.70 | +2.52 | +79.25% | 0.15 | 18 | 1,034 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 5.50 | 6.20 | 5.85 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 37.50 | 6.10 | 6.70 | 6.40 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.44 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 6.70 | 7.30 | 7.00 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.89 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 38.50 | 7.00 | 7.80 | 7.40 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.89 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 7.30 | 9.80 | 8.55 | 3.22 | 0.00 | 0.00% | 0.22 | 0 | 62 | 3.99 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 39.50 | 7.60 | 10.30 | 8.95 | 5.73 | 0.00 | 0.00% | 0.23 | 0 | 12 | 4.09 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 7.60 | 10.80 | 9.20 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 8 | 4.19 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 8.60 | 11.80 | 10.20 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.38 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 9.60 | 12.80 | 11.20 | % | 0.27 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 43.00 | 10.60 | 13.80 | 12.20 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 44.00 | 11.60 | 14.90 | 13.25 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 12.60 | 15.90 | 14.25 | 8.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 13.60 | 16.90 | 15.25 | 13.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 47.00 | 14.60 | 17.90 | 16.25 | % | 0.35 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 48.00 | 15.60 | 18.90 | 17.25 | 15.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.58 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 18.40 | 21.00 | 19.70 | 17.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 22.80 | 26.00 | 24.40 | % | 0.44 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 27.90 | 31.00 | 29.45 | % | 0.49 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |