Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $52.94 as of 8/29/2025 8:17:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.60 | 34.50 | 33.55 | 33.00 | 0.00 | 0.00% | 1.68 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 30.00 | 32.20 | 31.10 | % | 1.38 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 29.50 | 31.60 | 30.55 | % | 1.33 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.50 | 29.30 | 31.20 | 30.25 | % | 1.29 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 28.50 | 30.80 | 29.65 | % | 1.24 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.50 | 28.10 | 30.30 | 29.20 | % | 1.19 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 27.40 | 29.80 | 28.60 | % | 1.14 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.50 | 27.30 | 29.30 | 28.30 | % | 1.11 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 26.20 | 28.80 | 27.50 | % | 1.06 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.50 | 26.30 | 28.20 | 27.25 | 28.31 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 27.00 | 25.60 | 27.80 | 26.70 | % | 0.99 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 25.20 | 27.30 | 26.25 | % | 0.95 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 23.60 | 26.80 | 25.20 | % | 0.90 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 24.30 | 26.30 | 25.30 | % | 0.89 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 23.70 | 25.80 | 24.75 | 14.20 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 23.30 | 25.00 | 24.15 | % | 0.82 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 22.70 | 24.70 | 23.70 | 14.60 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 30.50 | 22.00 | 23.20 | 22.60 | 22.60 | 0.00 | 0.00% | 0.74 | 0 | 9 | 2.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 21.70 | 23.80 | 22.75 | % | 0.73 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 31.50 | 21.00 | 23.00 | 22.00 | % | 0.70 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 32.00 | 20.40 | 22.70 | 21.55 | 14.25 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 20.20 | 22.40 | 21.30 | % | 0.66 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 33.00 | 19.70 | 21.80 | 20.75 | 6.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.53 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/29/2025 4:00:02 PM EST |
| 33.50 | 17.80 | 21.30 | 19.55 | % | 0.58 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 34.00 | 18.80 | 19.60 | 19.20 | 14.10 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.72 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 34.50 | 16.70 | 19.80 | 18.25 | % | 0.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 17.80 | 19.40 | 18.60 | 19.30 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.56 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 35.50 | 17.00 | 19.40 | 18.20 | % | 0.51 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 16.90 | 18.40 | 17.65 | 3.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.13 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 36.50 | 16.40 | 17.20 | 16.80 | 7.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.56 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 37.00 | 15.80 | 16.80 | 16.30 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.24 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 15.10 | 17.10 | 16.10 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.97 | 0.98 | 0.00 | -0.03 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 38.00 | 15.00 | 15.30 | 15.15 | 15.70 | +8.40 | +115.07% | 0.40 | 3 | 16 | 1.36 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 38.50 | 14.50 | 15.70 | 15.10 | 6.24 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.64 | 0.97 | 0.01 | -0.03 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 39.00 | 14.00 | 14.30 | 14.15 | 15.10 | 0.00 | 0.00% | 0.36 | 0 | 181 | 0.72 | 0.97 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 39.50 | 13.60 | 13.90 | 13.75 | 13.60 | +3.54 | +35.19% | 0.35 | 4 | 9 | 0.84 | 0.96 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 13.10 | 13.50 | 13.30 | 14.86 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.84 | 0.96 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 40.50 | 12.60 | 12.90 | 12.75 | 12.60 | +3.35 | +36.22% | 0.31 | 3 | 3 | 0.78 | 0.95 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 41.00 | 12.10 | 12.70 | 12.40 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.84 | 0.94 | 0.01 | -0.05 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 41.50 | 11.50 | 12.60 | 12.05 | 11.65 | +3.05 | +35.47% | 0.29 | 1 | 7 | 0.84 | 0.94 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 42.00 | 11.20 | 11.50 | 11.35 | 11.60 | +2.70 | +30.34% | 0.27 | 2 | 11 | 0.79 | 0.93 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 10.60 | 11.10 | 10.85 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.76 | 0.92 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 43.00 | 10.30 | 10.80 | 10.55 | 10.75 | -1.57 | -12.75% | 0.25 | 1 | 56 | 0.85 | 0.91 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 44.00 | 9.20 | 9.70 | 9.45 | 9.67 | -1.35 | -12.25% | 0.21 | 107 | 217 | 0.75 | 0.88 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 8.60 | 8.90 | 8.75 | 9.38 | -0.72 | -7.13% | 0.19 | 2 | 79 | 0.81 | 0.85 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 46.00 | 7.70 | 8.10 | 7.90 | 8.23 | -0.52 | -5.95% | 0.17 | 2 | 27 | 0.80 | 0.82 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 47.00 | 7.10 | 7.30 | 7.20 | 7.06 | -1.34 | -15.96% | 0.15 | 16 | 60 | 0.83 | 0.79 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 48.00 | 6.40 | 6.60 | 6.50 | 6.90 | -1.28 | -15.65% | 0.14 | 20 | 174 | 0.84 | 0.75 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 49.00 | 5.70 | 5.90 | 5.80 | 6.05 | -0.45 | -6.93% | 0.12 | 5 | 22 | 0.83 | 0.71 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 5.10 | 5.30 | 5.20 | 5.70 | -0.97 | -14.55% | 0.10 | 6 | 397 | 0.84 | 0.67 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 51.00 | 4.50 | 4.70 | 4.60 | 4.90 | -0.68 | -12.19% | 0.09 | 5 | 50 | 0.84 | 0.63 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 52.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.18 | -4.21% | 0.08 | 36 | 85 | 0.85 | 0.59 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 53.00 | 3.50 | 3.70 | 3.60 | 3.63 | -1.07 | -22.77% | 0.07 | 514 | 20 | 0.85 | 0.54 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 54.00 | 3.10 | 3.30 | 3.20 | 3.02 | -1.38 | -31.37% | 0.06 | 108 | 488 | 0.86 | 0.50 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 2.70 | 2.85 | 2.78 | 2.80 | -1.10 | -28.21% | 0.05 | 830 | 137 | 0.86 | 0.46 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 56.00 | 2.35 | 2.50 | 2.43 | 2.70 | -0.80 | -22.86% | 0.04 | 11 | 34 | 0.86 | 0.41 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 57.00 | 2.05 | 2.20 | 2.13 | 2.30 | -0.80 | -25.81% | 0.04 | 9 | 15 | 0.87 | 0.38 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 58.00 | 1.85 | 1.95 | 1.90 | 1.90 | -0.85 | -30.91% | 0.03 | 229 | 21 | 0.88 | 0.34 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 59.00 | 1.60 | 1.75 | 1.68 | 1.80 | -0.69 | -27.72% | 0.03 | 51 | 39 | 0.90 | 0.31 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.75 | -34.10% | 0.02 | 249 | 904 | 0.90 | 0.28 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.65 | -34.22% | 0.02 | 46 | 34 | 0.90 | 0.25 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 62.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.04 | -3.37% | 0.02 | 10 | 4 | 0.91 | 0.22 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.60 | -37.50% | 0.02 | 398 | 61 | 0.92 | 0.20 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 0.80 | 0.90 | 0.85 | 1.05 | +0.15 | +16.67% | 0.01 | 40 | 1 | 0.93 | 0.18 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 1.00 | -0.02 | -1.97% | 0.01 | 120 | 107 | 0.94 | 0.16 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 0.60 | 0.70 | 0.65 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.15 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 0.55 | 0.65 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.13 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.29 | +93.55% | 0.01 | 1 | 100 | 0.97 | 0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 0.40 | 0.50 | 0.45 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.10 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | 0.54 | % | 0.01 | 33 | 0 | 0.98 | 0.09 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.05 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.25 | % | 0.00 | 5 | 0 | 1.04 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.28 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.49 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.93 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.96 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.90 | 0.45 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 10 | 1.67 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.40 | 0.70 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.88 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.88 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.28 | +0.14 | +100.00% | 0.01 | 7 | 26 | 1.08 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 38.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.24 | -82.76% | 0.00 | 9 | 3 | 0.91 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 39.00 | 0.05 | 0.70 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | -0.03 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 39.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.50 | -73.53% | 0.00 | 8 | 9 | 0.89 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 7 | 81 | 0.92 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 40.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.16 | -42.11% | 0.01 | 19 | 19 | 0.93 | -0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.09 | +45.00% | 0.01 | 2 | 74 | 0.90 | -0.06 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 41.50 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | -0.06 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.01 | 9 | 109 | 0.90 | -0.07 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.75 | +0.42 | +127.28% | 0.01 | 30 | 36 | 0.90 | -0.08 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 43.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.14 | +42.43% | 0.01 | 66 | 28 | 0.89 | -0.09 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 44.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.13 | +28.89% | 0.01 | 20 | 34 | 0.88 | -0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.81 | +0.26 | +47.28% | 0.02 | 7 | 39 | 0.88 | -0.15 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 46.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.17 | +22.37% | 0.02 | 67 | 94 | 0.87 | -0.18 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 47.00 | 1.10 | 1.25 | 1.18 | 1.25 | +0.34 | +37.37% | 0.03 | 437 | 88 | 0.87 | -0.21 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 48.00 | 1.40 | 1.55 | 1.48 | 1.48 | +0.33 | +28.70% | 0.03 | 65 | 151 | 0.88 | -0.25 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 49.00 | 1.70 | 1.85 | 1.78 | 1.70 | +0.11 | +6.92% | 0.04 | 11 | 19 | 0.87 | -0.29 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.40 | +22.23% | 0.04 | 74 | 129 | 0.88 | -0.33 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 51.00 | 2.50 | 2.70 | 2.60 | 2.49 | +0.37 | +17.46% | 0.05 | 11 | 46 | 0.88 | -0.37 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 52.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.65 | +26.00% | 0.06 | 7 | 38 | 0.89 | -0.41 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 53.00 | 3.50 | 3.70 | 3.60 | 3.50 | +0.32 | +10.07% | 0.07 | 9 | 11 | 0.89 | -0.46 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 54.00 | 4.10 | 4.30 | 4.20 | 4.26 | +0.66 | +18.34% | 0.08 | 306 | 28 | 0.90 | -0.50 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 4.70 | 4.90 | 4.80 | 4.60 | +0.70 | +17.95% | 0.09 | 13 | 61 | 0.91 | -0.54 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 56.00 | 5.30 | 5.50 | 5.40 | 5.40 | % | 0.10 | 1 | 0 | 0.90 | -0.59 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 57.00 | 6.00 | 6.20 | 6.10 | 6.00 | % | 0.11 | 14 | 0 | 0.91 | -0.62 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 58.00 | 6.80 | 7.00 | 6.90 | % | 0.12 | 0 | 0 | 0.93 | -0.66 | 0.04 | -0.12 | 8/29/2025 4:00:02 PM EST | |||
| 59.00 | 7.50 | 7.80 | 7.65 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.94 | -0.69 | 0.04 | -0.12 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 8.30 | 8.50 | 8.40 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -0.72 | 0.04 | -0.12 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 9.10 | 9.40 | 9.25 | % | 0.15 | 0 | 0 | 0.97 | -0.75 | 0.03 | -0.11 | 8/29/2025 4:00:02 PM EST | |||
| 62.00 | 10.00 | 10.20 | 10.10 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.97 | -0.78 | 0.03 | -0.10 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 10.90 | 11.10 | 11.00 | % | 0.17 | 0 | 0 | 0.99 | -0.80 | 0.03 | -0.10 | 8/29/2025 4:00:02 PM EST | |||
| 64.00 | 11.80 | 12.00 | 11.90 | % | 0.19 | 0 | 0 | 1.01 | -0.82 | 0.03 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 65.00 | 12.60 | 12.90 | 12.75 | % | 0.20 | 0 | 0 | 1.03 | -0.84 | 0.02 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 66.00 | 13.50 | 13.80 | 13.65 | % | 0.21 | 0 | 0 | 1.01 | -0.85 | 0.02 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 67.00 | 14.50 | 14.70 | 14.60 | % | 0.22 | 0 | 0 | 1.04 | -0.87 | 0.02 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 68.00 | 15.40 | 15.70 | 15.55 | % | 0.23 | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 69.00 | 16.30 | 16.60 | 16.45 | % | 0.24 | 0 | 0 | 1.04 | -0.90 | 0.02 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 70.00 | 17.20 | 18.20 | 17.70 | % | 0.25 | 0 | 0 | 1.16 | -0.91 | 0.02 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 75.00 | 22.10 | 23.40 | 22.75 | 21.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.80 | -0.95 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 27.00 | 29.00 | 28.00 | % | 0.35 | 0 | 0 | 2.07 | -0.97 | 0.01 | -0.03 | 8/29/2025 4:00:02 PM EST |