Options Chain for UNITY SOFTWARE INC COM (U) - $33.19 as of 8/12/2025 1:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 30.95 | 31.35 | 31.15 | 30.28 | +1.48 | +5.14% | 6.23 | 10 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 6.00 | 28.90 | 30.50 | 29.70 | 29.55 | +5.40 | +22.36% | 4.95 | 20 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 7.00 | 29.00 | 29.60 | 29.30 | 28.57 | +6.62 | +30.16% | 4.19 | 15 | 14 | 9.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 8.00 | 27.00 | 28.75 | 27.88 | 27.17 | +2.47 | +10.00% | 3.48 | 5 | 16 | 8.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 9.00 | 27.05 | 27.75 | 27.40 | 26.19 | +2.59 | +10.98% | 3.04 | 5 | 28 | 9.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 10.00 | 26.00 | 26.55 | 26.28 | 24.35 | 0.00 | 0.00% | 2.63 | 0 | 86 | 7.27 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 11.00 | 24.80 | 25.55 | 25.18 | 24.54 | +2.34 | +10.55% | 2.29 | 5 | 13 | 6.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 12.00 | 22.95 | 24.35 | 23.65 | 23.29 | +1.94 | +9.09% | 1.97 | 10 | 13 | 5.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 13.00 | 22.95 | 23.30 | 23.13 | 22.20 | +4.15 | +23.00% | 1.78 | 5 | 31 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 14.00 | 20.85 | 22.55 | 21.70 | 21.23 | +1.18 | +5.89% | 1.55 | 5 | 22 | 6.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 15.00 | 21.00 | 21.45 | 21.23 | 18.55 | 0.00 | 0.00% | 1.42 | 0 | 73 | 4.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 16.00 | 20.10 | 20.35 | 20.23 | 18.05 | 0.00 | 0.00% | 1.26 | 0 | 43 | 4.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 17.00 | 19.15 | 19.25 | 19.20 | 18.55 | +2.00 | +12.09% | 1.13 | 4 | 392 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 18.00 | 18.00 | 18.45 | 18.23 | 15.55 | 0.00 | 0.00% | 1.01 | 0 | 481 | 3.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 19.00 | 17.00 | 17.55 | 17.28 | 14.95 | 0.00 | 0.00% | 0.91 | 0 | 240 | 3.50 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 20.00 | 16.15 | 16.30 | 16.23 | 15.50 | +1.90 | +13.98% | 0.81 | 1 | 893 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 21.00 | 15.15 | 15.30 | 15.23 | 14.20 | +1.10 | +8.40% | 0.73 | 1 | 1,133 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 22.00 | 14.15 | 14.55 | 14.35 | 13.85 | +2.24 | +19.30% | 0.65 | 30 | 1,391 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 23.00 | 13.15 | 13.50 | 13.33 | 12.30 | +1.80 | +17.15% | 0.58 | 6 | 1,737 | 2.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 24.00 | 12.15 | 12.30 | 12.23 | 12.65 | +3.05 | +31.78% | 0.51 | 1 | 2,842 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 25.00 | 11.15 | 11.30 | 11.23 | 10.97 | +2.27 | +26.10% | 0.45 | 33 | 8,091 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 26.00 | 10.15 | 10.30 | 10.23 | 9.22 | +1.18 | +14.68% | 0.39 | 49 | 5,463 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 26.50 | 8.30 | 11.20 | 9.75 | 9.20 | +2.26 | +32.57% | 0.37 | 3 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 27.00 | 9.15 | 9.40 | 9.28 | 9.00 | +2.00 | +28.58% | 0.34 | 38 | 2,783 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 27.50 | 7.25 | 9.00 | 8.13 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 28.00 | 8.15 | 8.45 | 8.30 | 8.10 | +2.80 | +52.83% | 0.30 | 30 | 2,928 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 28.50 | 6.55 | 8.10 | 7.33 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 29.00 | 7.15 | 7.30 | 7.23 | 7.02 | +1.92 | +37.65% | 0.25 | 28 | 3,116 | 1.34 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 29.50 | 6.65 | 6.95 | 6.80 | 5.00 | +0.90 | +21.96% | 0.23 | 4 | 226 | 1.25 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 30.00 | 6.15 | 6.30 | 6.23 | 6.05 | +2.70 | +80.60% | 0.21 | 77 | 8,381 | 1.16 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 30.50 | 5.65 | 5.80 | 5.73 | 5.15 | +1.40 | +37.34% | 0.19 | 12 | 389 | 1.07 | 0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 31.00 | 5.20 | 5.30 | 5.25 | 5.05 | +2.48 | +96.50% | 0.17 | 109 | 4,189 | 0.98 | 0.97 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 31.50 | 4.65 | 5.00 | 4.83 | 4.00 | +1.59 | +65.98% | 0.15 | 17 | 103 | 1.01 | 0.95 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 32.00 | 4.20 | 4.35 | 4.28 | 4.05 | +2.45 | +153.13% | 0.13 | 46 | 3,900 | 0.82 | 0.93 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 32.50 | 3.75 | 3.85 | 3.80 | 3.35 | +1.96 | +141.01% | 0.12 | 150 | 585 | 0.89 | 0.90 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 33.00 | 3.35 | 3.40 | 3.38 | 3.35 | +2.26 | +207.34% | 0.10 | 110 | 2,141 | 0.87 | 0.87 | 0.08 | -0.10 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 33.50 | 2.93 | 2.98 | 2.96 | 2.75 | +1.94 | +239.51% | 0.09 | 69 | 713 | 0.74 | 0.84 | 0.10 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 34.00 | 2.44 | 2.59 | 2.52 | 2.50 | +1.82 | +267.65% | 0.07 | 3,005 | 6,331 | 0.77 | 0.79 | 0.12 | -0.12 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 34.50 | 2.12 | 2.15 | 2.14 | 2.10 | +1.56 | +288.89% | 0.06 | 1,699 | 29,028 | 0.77 | 0.73 | 0.14 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 35.00 | 1.70 | 1.77 | 1.74 | 1.69 | +1.29 | +322.50% | 0.05 | 1,667 | 5,870 | 0.75 | 0.65 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 35.50 | 1.36 | 1.43 | 1.40 | 1.38 | +1.11 | +411.12% | 0.04 | 411 | 1,097 | 0.73 | 0.57 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 36.00 | 1.07 | 1.13 | 1.10 | 1.10 | +0.88 | +400.00% | 0.03 | 2,876 | 7,325 | 0.71 | 0.49 | 0.17 | -0.16 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 36.50 | 0.81 | 0.87 | 0.84 | 0.84 | +0.61 | +265.22% | 0.02 | 431 | 421 | 0.72 | 0.41 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 37.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.47 | +313.34% | 0.02 | 2,720 | 1,656 | 0.70 | 0.34 | 0.15 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 37.50 | 0.43 | 0.46 | 0.45 | 0.43 | +0.32 | +290.91% | 0.01 | 1,281 | 456 | 0.73 | 0.28 | 0.13 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 38.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.24 | +266.67% | 0.01 | 645 | 1,241 | 0.72 | 0.22 | 0.11 | -0.12 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 39.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.11 | +183.34% | 0.00 | 199 | 6,247 | 0.76 | 0.14 | 0.08 | -0.10 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1,538 | 18,344 | 0.80 | 0.08 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 41.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 1,294 | 0.97 | 0.04 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 42.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 180 | 5,273 | 0.87 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 43.00 | 0.02 | 0.13 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 5,334 | 1.32 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 348 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 6,846 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,199 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 117 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,998 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,001 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:51 PM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 12:58:51 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:51 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:51 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:51 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:51 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,601 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 2.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 2.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,091 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 8 | 1,584 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,655 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,970 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,817 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 26.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 1,179 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 29,810 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 18 | 405 | 1.08 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.37 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 227 | 1,910 | 0.99 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 114 | 1.00 | -0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 61 | 2,901 | 0.92 | -0.03 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.35 | -92.11% | 0.00 | 3,111 | 30,039 | 0.91 | -0.05 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 32.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.45 | -84.91% | 0.00 | 162 | 570 | 0.82 | -0.07 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.65 | -86.67% | 0.00 | 67 | 594 | 0.80 | -0.10 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 33.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.83 | -84.70% | 0.00 | 2,369 | 2,440 | 0.79 | -0.13 | 0.08 | -0.10 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 33.50 | 0.19 | 0.21 | 0.20 | 0.22 | -0.97 | -81.52% | 0.01 | 94 | 1,924 | 0.78 | -0.16 | 0.10 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 34.00 | 0.27 | 0.28 | 0.28 | 0.28 | -1.22 | -81.34% | 0.01 | 456 | 609 | 0.77 | -0.21 | 0.12 | -0.12 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 34.50 | 0.38 | 0.41 | 0.40 | 0.40 | -1.49 | -78.84% | 0.01 | 204 | 279 | 0.76 | -0.27 | 0.14 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 35.00 | 0.51 | 0.54 | 0.53 | 0.53 | -1.72 | -76.45% | 0.02 | 309 | 4,515 | 0.75 | -0.35 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 35.50 | 0.66 | 0.71 | 0.69 | 0.70 | -1.36 | -66.02% | 0.02 | 121 | 54 | 0.74 | -0.43 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 36.00 | 0.85 | 0.90 | 0.88 | 0.89 | -1.47 | -62.29% | 0.02 | 159 | 213 | 0.73 | -0.51 | 0.17 | -0.16 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 36.50 | 1.09 | 1.15 | 1.12 | 1.28 | -1.97 | -60.62% | 0.03 | 17 | 101 | 0.70 | -0.59 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 37.00 | 1.38 | 1.42 | 1.40 | 1.52 | -1.28 | -45.72% | 0.04 | 36 | 387 | 0.75 | -0.66 | 0.15 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 37.50 | 1.71 | 1.78 | 1.75 | 1.82 | -1.38 | -43.13% | 0.05 | 4 | 8 | 0.76 | -0.72 | 0.13 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 38.00 | 2.09 | 2.16 | 2.13 | 2.30 | -2.65 | -53.54% | 0.06 | 30 | 565 | 0.74 | -0.78 | 0.11 | -0.12 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 39.00 | 2.79 | 3.10 | 2.95 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 223 | 0.79 | -0.86 | 0.08 | -0.10 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 40.00 | 3.70 | 3.95 | 3.83 | 4.00 | -2.00 | -33.34% | 0.10 | 9 | 475 | 0.80 | -0.92 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 41.00 | 4.60 | 4.95 | 4.78 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.97 | -0.96 | 0.03 | -0.04 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 42.00 | 5.70 | 5.95 | 5.83 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.16 | -0.98 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 43.00 | 6.50 | 6.95 | 6.73 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.29 | -0.99 | 0.01 | -0.01 | 7/16/2025 | 8/12/2025 12:58:51 PM EST |
| 44.00 | 7.25 | 8.45 | 7.85 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 45.00 | 8.60 | 9.00 | 8.80 | 10.85 | -1.08 | -9.06% | 0.20 | 2 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 46.00 | 9.55 | 11.00 | 10.28 | 12.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 47.00 | 10.45 | 10.90 | 10.68 | 11.55 | % | 0.23 | 22 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST | |
| 48.00 | 11.45 | 11.90 | 11.68 | 12.55 | -2.80 | -18.25% | 0.24 | 18 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 49.00 | 11.35 | 13.05 | 12.20 | 14.75 | -3.75 | -20.27% | 0.25 | 1 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 50.00 | 13.75 | 13.85 | 13.80 | 14.80 | -1.15 | -7.21% | 0.28 | 24 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 55.00 | 18.45 | 18.90 | 18.68 | 21.10 | +0.20 | +0.96% | 0.34 | 4 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |