Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $44.70 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.30 | 35.60 | 34.45 | 22.80 | 0.00 | 0.00% | 2.30 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 32.40 | 34.60 | 33.50 | 32.20 | +2.10 | +6.98% | 2.09 | 1 | 7 | 7.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 31.30 | 33.60 | 32.45 | 31.80 | % | 1.91 | 1 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 17.50 | 30.70 | 33.00 | 31.85 | 27.40 | 0.00 | 0.00% | 1.82 | 0 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 30.30 | 32.60 | 31.45 | 26.90 | 0.00 | 0.00% | 1.75 | 0 | 11 | 6.84 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 29.30 | 31.60 | 30.45 | 29.60 | % | 1.60 | 1 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 20.00 | 28.30 | 30.50 | 29.40 | 24.10 | 0.00 | 0.00% | 1.47 | 0 | 20 | 6.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 20.50 | 27.70 | 30.10 | 28.90 | 21.90 | 0.00 | 0.00% | 1.41 | 0 | 9 | 6.07 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 27.40 | 29.00 | 28.20 | 23.91 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 21.50 | 26.90 | 28.50 | 27.70 | 23.20 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 26.40 | 28.60 | 27.50 | 24.50 | 0.00 | 0.00% | 1.25 | 0 | 15 | 5.65 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 25.90 | 28.10 | 27.00 | 20.55 | 0.00 | 0.00% | 1.20 | 0 | 11 | 5.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 25.40 | 27.40 | 26.40 | 20.50 | 0.00 | 0.00% | 1.15 | 0 | 17 | 5.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 23.50 | 24.90 | 27.00 | 25.95 | 25.10 | +2.10 | +9.13% | 1.10 | 1 | 5 | 5.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 24.30 | 25.50 | 24.90 | 17.70 | 0.00 | 0.00% | 1.04 | 0 | 84 | 4.11 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 24.50 | 23.90 | 26.00 | 24.95 | 20.90 | 0.00 | 0.00% | 1.02 | 0 | 44 | 4.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 23.40 | 25.50 | 24.45 | 18.98 | 0.00 | 0.00% | 0.98 | 0 | 19 | 4.82 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 25.50 | 22.80 | 25.10 | 23.95 | 21.50 | 0.00 | 0.00% | 0.94 | 0 | 31 | 4.79 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 22.30 | 23.90 | 23.10 | 17.40 | 0.00 | 0.00% | 0.89 | 0 | 51 | 4.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 26.50 | 21.90 | 24.10 | 23.00 | 8.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 21.40 | 23.50 | 22.45 | 14.65 | 0.00 | 0.00% | 0.83 | 0 | 17 | 4.37 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 20.80 | 23.10 | 21.95 | 7.40 | 0.00 | 0.00% | 0.80 | 0 | 8 | 4.35 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 20.50 | 20.70 | 20.60 | 19.50 | +0.90 | +4.84% | 0.74 | 1 | 150 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.50 | 19.90 | 21.90 | 20.90 | 7.07 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 19.40 | 19.80 | 19.60 | 16.30 | 0.00 | 0.00% | 0.68 | 0 | 436 | 2.11 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 29.50 | 18.80 | 21.10 | 19.95 | 16.10 | 0.00 | 0.00% | 0.68 | 0 | 35 | 3.94 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 18.50 | 18.70 | 18.60 | 18.60 | +3.80 | +25.68% | 0.62 | 1 | 1,166 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.50 | 17.60 | 19.50 | 18.55 | 15.30 | 0.00 | 0.00% | 0.61 | 0 | 21 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 17.50 | 17.70 | 17.60 | 17.55 | +4.48 | +34.28% | 0.57 | 1,000 | 2,296 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.50 | 16.90 | 17.50 | 17.20 | 11.40 | 0.00 | 0.00% | 0.55 | 0 | 115 | 2.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 16.30 | 17.60 | 16.95 | 11.65 | 0.00 | 0.00% | 0.53 | 0 | 83 | 2.71 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 15.90 | 16.80 | 16.35 | 15.50 | +3.50 | +29.17% | 0.50 | 1 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 15.50 | 15.70 | 15.60 | 15.60 | +3.50 | +28.93% | 0.47 | 2 | 118 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.50 | 14.80 | 17.20 | 16.00 | 12.23 | 0.00 | 0.00% | 0.48 | 0 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 14.50 | 15.80 | 15.15 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 32 | 2.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 34.50 | 14.00 | 15.60 | 14.80 | % | 0.43 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 13.50 | 13.70 | 13.60 | 13.71 | +3.31 | +31.83% | 0.39 | 17 | 281 | 1.44 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.50 | 13.00 | 15.20 | 14.10 | % | 0.40 | 0 | 0 | 2.92 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 36.00 | 12.50 | 12.90 | 12.70 | 12.67 | +4.47 | +54.52% | 0.35 | 15 | 82 | 1.33 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.50 | 12.00 | 14.20 | 13.10 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.75 | 0.99 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 11.50 | 13.00 | 12.25 | 5.30 | 0.00 | 0.00% | 0.33 | 0 | 62 | 2.25 | 0.98 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 11.00 | 13.10 | 12.05 | 7.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.53 | 0.97 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 10.60 | 10.80 | 10.70 | 10.90 | +4.55 | +71.66% | 0.28 | 11 | 135 | 1.26 | 0.97 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.50 | 10.10 | 12.00 | 11.05 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.31 | 0.96 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 9.60 | 10.20 | 9.90 | 9.70 | +5.49 | +130.41% | 0.25 | 2 | 167 | 1.42 | 0.95 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.50 | 9.10 | 10.50 | 9.80 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.42 | 0.94 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 8.60 | 8.90 | 8.75 | 8.70 | +2.90 | +50.00% | 0.22 | 68 | 2,031 | 0.97 | 0.93 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.50 | 8.10 | 9.40 | 8.75 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.68 | 0.92 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 7.70 | 8.30 | 8.00 | 7.85 | +3.25 | +70.66% | 0.20 | 2 | 83 | 1.09 | 0.91 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.50 | 7.20 | 7.50 | 7.35 | 7.25 | +2.95 | +68.61% | 0.18 | 2 | 27 | 0.92 | 0.90 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 6.80 | 7.00 | 6.90 | 6.91 | +3.41 | +97.43% | 0.16 | 46 | 162 | 0.92 | 0.88 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 6.40 | 6.60 | 6.50 | 6.60 | +3.28 | +98.80% | 0.15 | 9 | 33 | 0.93 | 0.87 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 5.90 | 6.20 | 6.05 | 6.30 | +3.00 | +90.91% | 0.14 | 17 | 870 | 0.88 | 0.85 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.50 | 5.50 | 5.70 | 5.60 | 5.50 | +2.55 | +86.45% | 0.13 | 8 | 26 | 0.88 | 0.83 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 5.10 | 5.30 | 5.20 | 5.25 | +2.57 | +95.90% | 0.12 | 32 | 248 | 0.88 | 0.81 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.50 | 4.70 | 4.90 | 4.80 | 4.80 | +2.41 | +100.84% | 0.11 | 18 | 188 | 0.87 | 0.78 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 4.30 | 4.50 | 4.40 | 4.40 | +2.15 | +95.56% | 0.10 | 536 | 842 | 0.85 | 0.76 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.50 | 4.00 | 4.20 | 4.10 | 4.28 | +2.28 | +114.00% | 0.09 | 39 | 107 | 0.87 | 0.73 | 0.06 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.92 | +107.87% | 0.08 | 696 | 795 | 0.85 | 0.70 | 0.06 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.50 | 3.30 | 3.50 | 3.40 | 3.50 | +1.85 | +112.13% | 0.07 | 192 | 347 | 0.85 | 0.66 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 3.00 | 3.20 | 3.10 | 3.10 | +1.55 | +100.00% | 0.07 | 128 | 339 | 0.85 | 0.63 | 0.07 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 2.75 | 2.90 | 2.83 | 2.90 | +1.65 | +132.00% | 0.06 | 61 | 21 | 0.86 | 0.60 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 2.45 | 2.60 | 2.53 | 2.55 | +1.43 | +127.68% | 0.05 | 482 | 351 | 0.84 | 0.56 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.50 | 2.20 | 2.35 | 2.28 | 2.25 | +1.15 | +104.55% | 0.05 | 121 | 54 | 0.84 | 0.52 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 2.00 | 2.10 | 2.05 | 2.08 | +1.18 | +131.12% | 0.04 | 176 | 273 | 0.84 | 0.49 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.50 | 1.75 | 1.90 | 1.83 | 1.80 | +1.02 | +130.77% | 0.04 | 48 | 10 | 0.84 | 0.45 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.70 | +1.00 | +142.86% | 0.03 | 748 | 1,913 | 0.84 | 0.42 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 51.00 | 1.20 | 1.35 | 1.28 | 1.31 | +0.77 | +142.60% | 0.03 | 30 | 105 | 0.84 | 0.36 | 0.07 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.50 | +100.00% | 0.02 | 106 | 322 | 0.84 | 0.30 | 0.06 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 53.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.35 | +77.78% | 0.02 | 868 | 149 | 0.86 | 0.25 | 0.06 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 54.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.35 | +116.67% | 0.01 | 25 | 8 | 0.86 | 0.20 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.12 | +34.29% | 0.01 | 115 | 189 | 0.87 | 0.17 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 0.30 | 0.90 | 0.60 | 0.37 | +0.12 | +48.00% | 0.01 | 239 | 2 | 0.86 | 0.14 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.16 | +123.08% | 0.01 | 24 | 148 | 0.89 | 0.11 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 12 | 3 | 0.90 | 0.09 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 6 | 0.90 | 0.07 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.21 | -53.85% | 0.00 | 7 | 11 | 0.96 | 0.05 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 62.00 | 0.05 | 0.20 | 0.13 | 0.08 | % | 0.00 | 2 | 0 | 0.99 | 0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.02 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.01 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.38 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.13 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 5.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 2.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 117 | 4.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 145 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 23 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.07 | -58.34% | 0.02 | 62 | 81 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.31 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.50 | 0.05 | 0.35 | 0.20 | 0.11 | -0.02 | -15.39% | 0.01 | 3 | 7 | 1.38 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.47 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 36.50 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.01 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 1.05 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.51 | -0.02 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.12 | -0.03 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.17 | -60.72% | 0.00 | 15 | 354 | 1.00 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 62 | 1.02 | -0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.41 | -80.40% | 0.00 | 4 | 138 | 0.98 | -0.05 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.37 | -71.16% | 0.00 | 1 | 1,000 | 0.98 | -0.06 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.43 | -66.16% | 0.01 | 79 | 1,195 | 0.97 | -0.07 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.53 | -67.95% | 0.01 | 446 | 64 | 0.95 | -0.08 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.39 | -0.46 | -54.12% | 0.01 | 45 | 552 | 0.92 | -0.09 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.72 | -72.00% | 0.01 | 2 | 158 | 0.92 | -0.10 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.82 | -71.31% | 0.01 | 96 | 209 | 0.91 | -0.12 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.35 | 0.50 | 0.43 | 0.44 | -0.95 | -68.35% | 0.01 | 1,781 | 27 | 0.91 | -0.13 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 0.45 | 0.70 | 0.58 | 0.50 | -1.00 | -66.67% | 0.01 | 649 | 118 | 0.92 | -0.15 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.50 | 0.50 | 0.60 | 0.55 | 0.55 | -1.10 | -66.67% | 0.01 | 66 | 63 | 0.87 | -0.17 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 0.60 | 0.70 | 0.65 | 0.70 | -1.52 | -68.47% | 0.01 | 106 | 216 | 0.87 | -0.19 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.50 | 0.70 | 0.80 | 0.75 | 0.75 | -1.63 | -68.49% | 0.02 | 38 | 7 | 0.86 | -0.22 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.90 | -1.47 | -62.03% | 0.02 | 171 | 167 | 0.85 | -0.24 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.50 | 0.95 | 1.05 | 1.00 | 0.89 | -1.66 | -65.10% | 0.02 | 39 | 29 | 0.84 | -0.27 | 0.06 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 1.10 | 1.20 | 1.15 | 1.05 | -1.75 | -62.50% | 0.02 | 123 | 58 | 0.84 | -0.30 | 0.06 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.50 | 1.30 | 1.45 | 1.38 | 1.35 | -2.15 | -61.43% | 0.03 | 269 | 8 | 0.86 | -0.34 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 1.50 | 1.60 | 1.55 | 1.50 | -2.00 | -57.15% | 0.03 | 43 | 318 | 0.85 | -0.37 | 0.07 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 1.65 | 1.80 | 1.73 | 1.95 | -3.55 | -64.55% | 0.04 | 22 | 20 | 0.83 | -0.40 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 1.90 | 2.05 | 1.98 | 2.00 | -4.20 | -67.75% | 0.04 | 33 | 80 | 0.84 | -0.44 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.50 | 2.15 | 2.25 | 2.20 | 2.30 | % | 0.05 | 33 | 0 | 0.83 | -0.48 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 49.00 | 2.40 | 2.55 | 2.48 | 2.30 | -1.80 | -43.91% | 0.05 | 47 | 38 | 0.83 | -0.51 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.50 | 2.70 | 2.85 | 2.78 | 2.65 | % | 0.06 | 4 | 0 | 0.83 | -0.55 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 50.00 | 3.00 | 3.10 | 3.05 | 3.10 | -1.70 | -35.42% | 0.06 | 38 | 21 | 0.82 | -0.58 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 51.00 | 3.60 | 3.80 | 3.70 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.82 | -0.64 | 0.07 | -0.15 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 52.00 | 4.30 | 4.50 | 4.40 | % | 0.08 | 0 | 0 | 0.81 | -0.70 | 0.06 | -0.14 | 8/22/2025 4:00:01 PM EST | |||
| 53.00 | 5.10 | 5.30 | 5.20 | % | 0.10 | 0 | 0 | 0.83 | -0.75 | 0.06 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 54.00 | 5.90 | 6.20 | 6.05 | % | 0.11 | 0 | 0 | 0.84 | -0.80 | 0.05 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 6.80 | 7.00 | 6.90 | 7.05 | -2.95 | -29.50% | 0.13 | 1 | 1 | 0.84 | -0.83 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 7.70 | 7.90 | 7.80 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | -0.86 | 0.04 | -0.10 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 8.60 | 8.90 | 8.75 | % | 0.15 | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 58.00 | 9.50 | 11.30 | 10.40 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.23 | -0.91 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 10.50 | 11.90 | 11.20 | % | 0.19 | 0 | 0 | 1.17 | -0.93 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 11.40 | 11.70 | 11.55 | 11.53 | -3.97 | -25.62% | 0.19 | 25 | 3 | 0.81 | -0.95 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 12.40 | 13.80 | 13.10 | % | 0.21 | 0 | 0 | 1.86 | -0.96 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 62.00 | 13.40 | 15.40 | 14.40 | 18.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.22 | -0.97 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 14.40 | 15.80 | 15.10 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.01 | -0.98 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 15.40 | 16.80 | 16.10 | 15.30 | -6.70 | -30.46% | 0.25 | 3 | 5 | 2.08 | -0.99 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 16.40 | 18.40 | 17.40 | 22.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.44 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 17.40 | 19.40 | 18.40 | 23.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.52 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 67.00 | 18.40 | 19.40 | 18.90 | 18.40 | -6.20 | -25.21% | 0.28 | 10 | 2 | 2.06 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 68.00 | 19.40 | 21.40 | 20.40 | 25.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.65 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 69.00 | 20.30 | 22.40 | 21.35 | 26.20 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.72 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 20.90 | 23.40 | 22.15 | 25.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |