Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $139.83 as of 8/12/2025 1:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.25 | 94.50 | 92.88 | 86.82 | 0.00 | 0.00% | 1.86 | 0 | 51 | 7.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 86.50 | 89.50 | 88.00 | % | 1.60 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 60.00 | 81.15 | 84.45 | 82.80 | 60.30 | 0.00 | 0.00% | 1.38 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 76.50 | 79.50 | 78.00 | % | 1.20 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 71.35 | 74.50 | 72.93 | 66.52 | 0.00 | 0.00% | 1.04 | 0 | 7 | 5.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 66.50 | 69.50 | 68.00 | 39.31 | 0.00 | 0.00% | 0.91 | 0 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 62.30 | 63.95 | 63.13 | 62.25 | +2.40 | +4.01% | 0.79 | 1 | 23 | 4.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 57.30 | 58.30 | 57.80 | 55.01 | 0.00 | 0.00% | 0.68 | 0 | 211 | 4.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 90.00 | 52.10 | 53.30 | 52.70 | 50.35 | 0.00 | 0.00% | 0.59 | 0 | 57 | 3.48 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 92.50 | 49.65 | 50.70 | 50.18 | 47.94 | 0.00 | 0.00% | 0.54 | 0 | 94 | 3.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 95.00 | 47.25 | 48.50 | 47.88 | 50.65 | +5.85 | +13.06% | 0.50 | 15 | 28 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 97.50 | 44.40 | 46.35 | 45.38 | 43.00 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 100.00 | 42.55 | 43.00 | 42.78 | 45.08 | +5.33 | +13.41% | 0.43 | 35 | 207 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 105.00 | 37.65 | 38.35 | 38.00 | 39.34 | +4.44 | +12.73% | 0.36 | 1 | 853 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 32.75 | 33.95 | 33.35 | 32.76 | +2.71 | +9.02% | 0.30 | 37 | 605 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 27.40 | 28.95 | 28.18 | 28.34 | +2.85 | +11.19% | 0.25 | 22 | 705 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 116.00 | 26.05 | 27.35 | 26.70 | 23.74 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 117.00 | 24.95 | 26.45 | 25.70 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 118.00 | 24.35 | 25.30 | 24.83 | 21.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 119.00 | 23.40 | 24.35 | 23.88 | 21.55 | +1.00 | +4.87% | 0.20 | 1 | 24 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 22.80 | 23.00 | 22.90 | 22.58 | +2.25 | +11.07% | 0.19 | 13 | 2,041 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 121.00 | 21.35 | 22.40 | 21.88 | 23.36 | +3.65 | +18.52% | 0.18 | 8 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 122.00 | 20.40 | 21.15 | 20.78 | 21.40 | +2.64 | +14.08% | 0.17 | 3 | 127 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 123.00 | 19.35 | 20.40 | 19.88 | 18.31 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 124.00 | 18.40 | 19.50 | 18.95 | 16.73 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 17.50 | 18.05 | 17.78 | 19.10 | +4.00 | +26.49% | 0.14 | 324 | 20,517 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 126.00 | 16.15 | 17.10 | 16.63 | 17.10 | +2.81 | +19.67% | 0.13 | 1 | 248 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 127.00 | 15.50 | 16.45 | 15.98 | 17.00 | +2.60 | +18.06% | 0.13 | 8 | 51 | 0.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 128.00 | 14.45 | 15.15 | 14.80 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.85 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 129.00 | 13.60 | 14.10 | 13.85 | 12.60 | +1.35 | +12.00% | 0.11 | 10 | 123 | 1.17 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 12.85 | 13.10 | 12.98 | 13.00 | +2.22 | +20.60% | 0.10 | 77 | 3,579 | 0.76 | 0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 131.00 | 11.40 | 12.15 | 11.78 | 13.10 | +2.50 | +23.59% | 0.09 | 1 | 221 | 0.68 | 0.98 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 132.00 | 10.60 | 11.15 | 10.88 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.82 | 0.97 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 133.00 | 9.95 | 10.20 | 10.08 | 10.62 | +2.51 | +30.95% | 0.08 | 2 | 143 | 0.71 | 0.96 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 134.00 | 8.85 | 9.25 | 9.05 | 10.41 | +3.11 | +42.61% | 0.07 | 1 | 216 | 0.21 | 0.94 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 8.10 | 8.30 | 8.20 | 8.10 | +1.85 | +29.60% | 0.06 | 389 | 3,780 | 0.53 | 0.92 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 136.00 | 7.20 | 7.40 | 7.30 | 7.31 | +2.11 | +40.58% | 0.05 | 29 | 58 | 0.53 | 0.90 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 137.00 | 6.20 | 7.30 | 6.75 | 8.19 | +3.27 | +66.47% | 0.05 | 20 | 145 | 0.54 | 0.86 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 138.00 | 5.55 | 5.75 | 5.65 | 7.50 | +3.37 | +81.60% | 0.04 | 32 | 609 | 0.44 | 0.83 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 139.00 | 4.80 | 5.00 | 4.90 | 6.67 | +3.17 | +90.58% | 0.04 | 79 | 247 | 0.49 | 0.78 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 4.05 | 4.25 | 4.15 | 4.02 | +0.99 | +32.68% | 0.03 | 397 | 42,476 | 0.50 | 0.73 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 141.00 | 3.45 | 3.60 | 3.53 | 3.42 | +0.77 | +29.06% | 0.03 | 102 | 326 | 0.48 | 0.68 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 142.00 | 2.86 | 3.00 | 2.93 | 2.86 | +0.78 | +37.50% | 0.02 | 288 | 852 | 0.49 | 0.62 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 143.00 | 2.30 | 2.46 | 2.38 | 2.35 | +0.53 | +29.13% | 0.02 | 130 | 374 | 0.51 | 0.56 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 144.00 | 1.86 | 1.98 | 1.92 | 1.76 | +0.35 | +24.83% | 0.01 | 280 | 581 | 0.48 | 0.50 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 1.50 | 1.59 | 1.55 | 1.60 | +0.46 | +40.36% | 0.01 | 2,597 | 5,062 | 0.48 | 0.44 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 146.00 | 1.17 | 1.25 | 1.21 | 1.21 | +0.25 | +26.05% | 0.01 | 1,404 | 1,578 | 0.48 | 0.37 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 147.00 | 0.89 | 0.97 | 0.93 | 0.91 | +0.17 | +22.98% | 0.01 | 113 | 2,850 | 0.47 | 0.32 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 148.00 | 0.68 | 0.75 | 0.72 | 0.69 | +0.10 | +16.95% | 0.00 | 262 | 532 | 0.47 | 0.26 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 149.00 | 0.50 | 0.58 | 0.54 | 0.78 | +0.33 | +73.34% | 0.00 | 118 | 235 | 0.47 | 0.21 | 0.05 | -0.29 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 0.38 | 0.44 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 3,143 | 7,343 | 0.47 | 0.17 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 152.50 | 0.17 | 0.23 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 127 | 208 | 0.48 | 0.09 | 0.03 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 155.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 180 | 3,654 | 0.50 | 0.04 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 157.50 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.02 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 65 | 2,466 | 0.53 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 162.50 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 165.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 1,948 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 2,878 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 205.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 3.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 937 | 2.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,839 | 2.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 616 | 2.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 95.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,392 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 97.50 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 2,949 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 105.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2,139 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 837 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 116.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 117.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 118.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 42 | 2,488 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 121.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 122.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 123.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 284 | 422 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 124.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 251 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 23 | 1,528 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 14 | 172 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 127.00 | 0.02 | 0.13 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 17 | 132 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 128.00 | 0.02 | 0.21 | 0.12 | 0.14 | -0.09 | -39.13% | 0.00 | 21 | 207 | 0.61 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 129.00 | 0.03 | 0.14 | 0.09 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 394 | 0.61 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 0.09 | 0.23 | 0.16 | 0.11 | -0.33 | -75.00% | 0.00 | 82 | 1,680 | 0.62 | -0.01 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 131.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 12 | 858 | 0.60 | -0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 132.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.36 | -70.59% | 0.00 | 70 | 317 | 0.58 | -0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 133.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.70 | -77.78% | 0.00 | 305 | 1,177 | 0.58 | -0.04 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 134.00 | 0.24 | 0.28 | 0.26 | 0.23 | -0.87 | -79.10% | 0.00 | 56 | 788 | 0.52 | -0.06 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 0.30 | 0.36 | 0.33 | 0.28 | -1.01 | -78.30% | 0.00 | 139 | 904 | 0.51 | -0.08 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 136.00 | 0.41 | 0.47 | 0.44 | 0.47 | -0.98 | -67.59% | 0.00 | 40 | 287 | 0.50 | -0.10 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 137.00 | 0.54 | 0.62 | 0.58 | 0.46 | -1.44 | -75.79% | 0.00 | 38 | 363 | 0.49 | -0.14 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 138.00 | 0.73 | 0.81 | 0.77 | 0.80 | -1.50 | -65.22% | 0.01 | 348 | 564 | 0.48 | -0.17 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 139.00 | 0.96 | 1.05 | 1.01 | 1.05 | -1.45 | -58.00% | 0.01 | 69 | 506 | 0.48 | -0.22 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 1.24 | 1.34 | 1.29 | 1.32 | -1.76 | -57.15% | 0.01 | 184 | 3,294 | 0.48 | -0.27 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 141.00 | 1.58 | 1.69 | 1.64 | 1.32 | -2.21 | -62.61% | 0.01 | 124 | 363 | 0.48 | -0.32 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 142.00 | 1.98 | 2.12 | 2.05 | 2.19 | -2.11 | -49.07% | 0.01 | 89 | 785 | 0.46 | -0.38 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 143.00 | 2.45 | 2.75 | 2.60 | 2.52 | -2.28 | -47.50% | 0.02 | 71 | 200 | 0.48 | -0.44 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 144.00 | 2.99 | 3.15 | 3.07 | 2.53 | -3.04 | -54.58% | 0.02 | 52 | 264 | 0.46 | -0.50 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 3.55 | 3.75 | 3.65 | 4.00 | -1.80 | -31.04% | 0.03 | 69 | 754 | 0.49 | -0.56 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 146.00 | 4.25 | 4.45 | 4.35 | 4.14 | -2.73 | -39.74% | 0.03 | 47 | 19 | 0.45 | -0.63 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 147.00 | 4.95 | 5.15 | 5.05 | 3.77 | -5.62 | -59.86% | 0.03 | 3 | 19 | 0.45 | -0.68 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 148.00 | 5.75 | 6.05 | 5.90 | 4.74 | -3.21 | -40.38% | 0.04 | 7 | 7 | 0.52 | -0.74 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 149.00 | 6.55 | 6.80 | 6.68 | 5.52 | -3.90 | -41.41% | 0.04 | 6 | 4 | 0.47 | -0.79 | 0.05 | -0.29 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 7.45 | 7.70 | 7.58 | 7.18 | -3.12 | -30.30% | 0.05 | 22 | 117 | 0.53 | -0.83 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 152.50 | 9.45 | 10.25 | 9.85 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | -0.91 | 0.03 | -0.16 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 155.00 | 11.90 | 12.75 | 12.33 | 11.09 | -7.41 | -40.06% | 0.08 | 2 | 6 | 0.69 | -0.96 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 157.50 | 14.20 | 15.20 | 14.70 | % | 0.09 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.04 | 8/12/2025 12:59:04 PM EST | |||
| 160.00 | 16.65 | 17.50 | 17.08 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.85 | -0.99 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 162.50 | 19.20 | 20.20 | 19.70 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 165.00 | 22.00 | 22.70 | 22.35 | 16.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 170.00 | 26.10 | 28.25 | 27.18 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 175.00 | 30.65 | 33.55 | 32.10 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 180.00 | 36.05 | 38.15 | 37.10 | 30.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 185.00 | 41.85 | 43.25 | 42.55 | 35.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 190.00 | 46.25 | 48.25 | 47.25 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 195.00 | 51.50 | 53.00 | 52.25 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 200.00 | 56.75 | 58.40 | 57.58 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 205.00 | 61.50 | 63.10 | 62.30 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 210.00 | 66.10 | 68.35 | 67.23 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 215.00 | 71.70 | 73.35 | 72.53 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |