Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $84.93 as of 9/19/2025 8:48:03 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 | 63.30 | 66.90 | 65.10 | % | 3.25 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 25.00 | 58.30 | 61.80 | 60.05 | % | 2.40 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 29.00 | 54.30 | 57.90 | 56.10 | 54.60 | 0.00 | 0.00% | 1.93 | 0 | 27 | 5.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 53.30 | 56.90 | 55.10 | 54.90 | +28.63 | +108.99% | 1.84 | 20 | 20 | 5.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 52.30 | 55.90 | 54.10 | 50.50 | 0.00 | 0.00% | 1.75 | 0 | 4 | 5.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 51.30 | 54.90 | 53.10 | 45.21 | 0.00 | 0.00% | 1.66 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 32.50 | 51.90 | 54.50 | 53.20 | 31.20 | 0.00 | 0.00% | 1.64 | 0 | 27 | 5.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 33.00 | 50.30 | 53.80 | 52.05 | 50.43 | +37.23 | +282.05% | 1.58 | 1 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 33.50 | 49.80 | 53.30 | 51.55 | 38.60 | 0.00 | 0.00% | 1.54 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 34.00 | 49.30 | 53.00 | 51.15 | 12.48 | 0.00 | 0.00% | 1.50 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 3:59:56 PM EST |
| 34.50 | 48.80 | 52.30 | 50.55 | % | 1.47 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 48.30 | 51.70 | 50.00 | 47.40 | 0.00 | 0.00% | 1.43 | 0 | 9 | 4.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 35.50 | 47.80 | 51.50 | 49.65 | % | 1.40 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 36.00 | 47.30 | 51.00 | 49.15 | 13.20 | 0.00 | 0.00% | 1.37 | 0 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:56 PM EST |
| 36.50 | 46.80 | 50.40 | 48.60 | 27.60 | 0.00 | 0.00% | 1.33 | 0 | 17 | 4.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 37.00 | 46.30 | 49.60 | 47.95 | 42.70 | 0.00 | 0.00% | 1.30 | 0 | 552 | 4.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 37.50 | 47.10 | 48.70 | 47.90 | 28.60 | 0.00 | 0.00% | 1.28 | 0 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 38.00 | 45.30 | 48.60 | 46.95 | 37.50 | 0.00 | 0.00% | 1.24 | 0 | 70 | 4.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 38.50 | 44.90 | 47.60 | 46.25 | 15.00 | 0.00 | 0.00% | 1.20 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:56 PM EST |
| 39.00 | 45.80 | 46.60 | 46.20 | 9.45 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:56 PM EST |
| 39.50 | 45.20 | 47.10 | 46.15 | 42.00 | 0.00 | 0.00% | 1.17 | 0 | 8 | 4.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 40.00 | 44.60 | 45.70 | 45.15 | 43.71 | +3.61 | +9.01% | 1.13 | 4 | 128 | 3.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 40.50 | 43.20 | 45.30 | 44.25 | 31.80 | 0.00 | 0.00% | 1.09 | 0 | 247 | 3.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 41.00 | 42.30 | 45.60 | 43.95 | 11.40 | 0.00 | 0.00% | 1.07 | 0 | 23 | 3.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 41.50 | 41.90 | 44.10 | 43.00 | 22.53 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 42.00 | 41.60 | 43.60 | 42.60 | 33.60 | 0.00 | 0.00% | 1.01 | 0 | 396 | 2.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 42.50 | 41.10 | 43.10 | 42.10 | 24.15 | 0.00 | 0.00% | 0.99 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 43.00 | 40.20 | 42.30 | 41.25 | 37.40 | 0.00 | 0.00% | 0.96 | 0 | 184 | 3.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 43.50 | 39.90 | 42.70 | 41.30 | 8.00 | 0.00 | 0.00% | 0.95 | 0 | 17 | 3.30 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 44.00 | 40.60 | 42.00 | 41.30 | 37.40 | 0.00 | 0.00% | 0.94 | 0 | 1,201 | 3.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 44.50 | 38.90 | 41.20 | 40.05 | 27.80 | 0.00 | 0.00% | 0.90 | 0 | 113 | 2.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 45.00 | 38.60 | 40.90 | 39.75 | 35.30 | 0.00 | 0.00% | 0.88 | 0 | 1,393 | 2.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 46.00 | 38.40 | 40.80 | 39.60 | 37.10 | +2.70 | +7.85% | 0.86 | 6 | 1,392 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 47.00 | 37.80 | 38.90 | 38.35 | 37.20 | +3.13 | +9.19% | 0.82 | 4 | 114 | 2.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 48.00 | 36.00 | 38.40 | 37.20 | 36.40 | +2.05 | +5.97% | 0.78 | 1 | 161 | 2.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 49.00 | 34.80 | 36.60 | 35.70 | 35.50 | +3.70 | +11.64% | 0.73 | 2 | 38 | 2.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 49.50 | 34.20 | 37.20 | 35.70 | 15.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 50.00 | 34.30 | 35.30 | 34.80 | 34.70 | +3.90 | +12.67% | 0.70 | 16 | 3,126 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 51.00 | 32.50 | 34.80 | 33.65 | 14.10 | 0.00 | 0.00% | 0.66 | 0 | 58 | 2.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 52.00 | 31.70 | 33.70 | 32.70 | 33.00 | +3.88 | +13.33% | 0.63 | 13 | 48 | 2.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 53.00 | 31.80 | 32.30 | 32.05 | 31.50 | +8.56 | +37.32% | 0.60 | 7 | 122 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 54.00 | 29.40 | 31.90 | 30.65 | 29.20 | +7.30 | +33.34% | 0.57 | 2 | 154 | 2.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 55.00 | 29.60 | 30.40 | 30.00 | 29.00 | +0.75 | +2.66% | 0.55 | 5 | 1,378 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 56.00 | 28.70 | 29.20 | 28.95 | 28.50 | +4.05 | +16.57% | 0.52 | 1 | 915 | 1.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 57.00 | 26.60 | 28.90 | 27.75 | 19.00 | 0.00 | 0.00% | 0.49 | 0 | 3,992 | 2.15 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 58.00 | 25.50 | 27.70 | 26.60 | 26.40 | +4.15 | +18.66% | 0.46 | 2 | 577 | 1.68 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 59.00 | 25.90 | 26.30 | 26.10 | 25.90 | +3.70 | +16.67% | 0.44 | 1 | 2,751 | 1.51 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 60.00 | 24.30 | 25.30 | 24.80 | 24.70 | +3.60 | +17.07% | 0.41 | 29 | 6,701 | 1.45 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 61.00 | 23.60 | 25.10 | 24.35 | 24.25 | +3.98 | +19.64% | 0.40 | 1 | 240 | 1.80 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 62.00 | 21.70 | 23.80 | 22.75 | 18.90 | 0.00 | 0.00% | 0.37 | 0 | 49 | 1.52 | 0.99 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 63.00 | 20.50 | 22.70 | 21.60 | 19.25 | -0.21 | -1.08% | 0.34 | 1 | 48 | 1.37 | 0.98 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 64.00 | 20.90 | 22.80 | 21.85 | 17.50 | +0.23 | +1.34% | 0.34 | 12 | 166 | 1.31 | 0.98 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 65.00 | 19.90 | 21.80 | 20.85 | 20.58 | +4.35 | +26.81% | 0.32 | 10 | 255 | 1.96 | 0.97 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 66.00 | 17.80 | 20.20 | 19.00 | 18.05 | +2.82 | +18.52% | 0.29 | 2 | 69 | 1.56 | 0.97 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 67.00 | 17.10 | 20.20 | 18.65 | 17.15 | +4.55 | +36.12% | 0.28 | 23 | 53 | 1.61 | 0.96 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 68.00 | 16.20 | 17.70 | 16.95 | 15.97 | +2.43 | +17.95% | 0.25 | 9 | 88 | 1.22 | 0.94 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 69.00 | 16.20 | 17.40 | 16.80 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 76 | 1.40 | 0.93 | 0.01 | -0.11 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 70.00 | 15.20 | 15.70 | 15.45 | 14.75 | +2.95 | +25.00% | 0.22 | 1,672 | 313 | 1.05 | 0.92 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 71.00 | 14.10 | 15.10 | 14.60 | 14.30 | +3.90 | +37.50% | 0.21 | 20 | 34 | 1.04 | 0.91 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 72.00 | 12.30 | 14.70 | 13.50 | 13.52 | +3.92 | +40.84% | 0.19 | 18 | 133 | 0.96 | 0.89 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 73.00 | 11.50 | 14.00 | 12.75 | 10.98 | +0.39 | +3.69% | 0.17 | 122 | 241 | 0.99 | 0.88 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 74.00 | 10.70 | 12.50 | 11.60 | 11.05 | +0.70 | +6.77% | 0.16 | 54 | 938 | 0.87 | 0.86 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 75.00 | 11.00 | 11.30 | 11.15 | 11.10 | +2.90 | +35.37% | 0.15 | 166 | 728 | 1.03 | 0.84 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 76.00 | 9.90 | 10.80 | 10.35 | 9.88 | +2.48 | +33.52% | 0.14 | 9 | 5 | 1.00 | 0.81 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 76.50 | 8.60 | 11.00 | 9.80 | % | 0.13 | 0 | 0 | 0.92 | 0.80 | 0.02 | -0.23 | 9/19/2025 3:59:56 PM EST | |||
| 77.00 | 8.10 | 9.90 | 9.00 | 8.21 | +1.58 | +23.84% | 0.12 | 75 | 3 | 0.82 | 0.79 | 0.02 | -0.24 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 77.50 | 7.50 | 10.20 | 8.85 | 8.37 | +1.07 | +14.66% | 0.11 | 140 | 140 | 0.90 | 0.77 | 0.03 | -0.25 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 78.00 | 7.30 | 9.30 | 8.30 | 7.56 | +0.79 | +11.67% | 0.11 | 8 | 31 | 0.86 | 0.76 | 0.03 | -0.26 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 78.50 | 7.20 | 9.60 | 8.40 | 7.80 | % | 0.11 | 4 | 0 | 0.97 | 0.74 | 0.03 | -0.26 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 79.00 | 6.90 | 9.70 | 8.30 | 7.00 | +1.20 | +20.69% | 0.11 | 3 | 2 | 1.03 | 0.73 | 0.03 | -0.27 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 6.50 | 7.60 | 7.05 | 7.48 | +2.28 | +43.85% | 0.09 | 657 | 722 | 0.89 | 0.70 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 81.00 | 6.60 | 6.90 | 6.75 | 6.75 | +1.95 | +40.63% | 0.08 | 13 | 30 | 0.99 | 0.66 | 0.03 | -0.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 81.50 | 5.60 | 6.70 | 6.15 | 6.50 | +1.40 | +27.46% | 0.08 | 26 | 38 | 0.90 | 0.65 | 0.03 | -0.31 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 82.00 | 6.00 | 6.30 | 6.15 | 6.13 | +1.53 | +33.27% | 0.08 | 155 | 45 | 0.99 | 0.63 | 0.03 | -0.31 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 82.50 | 5.80 | 6.00 | 5.90 | 6.04 | +1.69 | +38.86% | 0.07 | 86 | 73 | 0.99 | 0.61 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 83.00 | 5.50 | 5.80 | 5.65 | 5.70 | +1.70 | +42.50% | 0.07 | 505 | 114 | 0.99 | 0.60 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 4.50 | 4.70 | 4.60 | 4.60 | +1.30 | +39.40% | 0.05 | 1,078 | 760 | 0.98 | 0.53 | 0.03 | -0.33 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 2.60 | 2.80 | 2.70 | 2.71 | +0.71 | +35.50% | 0.03 | 933 | 1,485 | 0.99 | 0.36 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 1.45 | 1.65 | 1.55 | 1.55 | +0.38 | +32.48% | 0.02 | 581 | 611 | 1.01 | 0.24 | 0.03 | -0.27 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 0.80 | 0.95 | 0.88 | 0.89 | +0.24 | +36.93% | 0.01 | 266 | 308 | 1.06 | 0.14 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.07 | +17.50% | 0.00 | 76 | 13 | 1.08 | 0.09 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.04 | +14.29% | 0.00 | 491 | 139 | 1.12 | 0.05 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.09 | 0.02 | 0.00 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.00 | -0.02 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.00 | 74 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 3.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 5.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 321 | 5.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.18 | -64.29% | 0.00 | 5 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2,201 | 54 | 2.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 759 | 25 | 2.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.85 | 0.93 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 37 | 4.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.85 | 0.93 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 2.05 | 1.03 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.44 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 1.70 | 0.85 | 0.14 | +0.04 | +40.00% | 0.02 | 10 | 42 | 4.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.05 | 1.03 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | 0.17 | -0.01 | -5.56% | 0.02 | 10 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 415 | 2.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.02 | -28.58% | 0.01 | 20 | 890 | 1.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 76 | 3.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 206 | 2.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.05 | -50.00% | 0.01 | 23 | 55 | 2.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 57.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.35 | -87.50% | 0.01 | 16 | 139 | 1.64 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 70 | 2.37 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 35 | 1.59 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.25 | +0.08 | +47.06% | 0.01 | 41 | 198 | 2.09 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.81 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 62.00 | 0.05 | 0.95 | 0.50 | 0.05 | -0.14 | -73.69% | 0.01 | 18 | 44 | 1.44 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 63.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.42 | -73.69% | 0.00 | 95 | 156 | 1.35 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.16 | -51.62% | 0.01 | 9 | 180 | 1.58 | -0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 0.00 | 152 | 122 | 1.15 | -0.03 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 66.00 | 0.15 | 1.30 | 0.73 | 0.20 | -0.19 | -48.72% | 0.01 | 45 | 165 | 1.37 | -0.03 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.80 | 0.40 | 0.32 | -0.23 | -41.82% | 0.01 | 49 | 51 | 1.43 | -0.04 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 68.00 | 0.15 | 0.40 | 0.28 | 0.29 | -0.35 | -54.69% | 0.00 | 80 | 293 | 1.07 | -0.06 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 69.00 | 0.35 | 0.45 | 0.40 | 0.49 | -0.33 | -40.25% | 0.01 | 100 | 98 | 1.06 | -0.07 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.45 | -0.47 | -51.09% | 0.00 | 255 | 618 | 1.05 | -0.08 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.58 | -51.33% | 0.00 | 55 | 112 | 1.08 | -0.09 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 72.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.56 | -44.45% | 0.01 | 187 | 559 | 0.99 | -0.11 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 73.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.92 | -54.77% | 0.01 | 119 | 77 | 1.01 | -0.12 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 74.00 | 0.85 | 1.00 | 0.93 | 0.89 | -1.01 | -53.16% | 0.01 | 459 | 76 | 1.00 | -0.14 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | 1.05 | -1.19 | -53.13% | 0.01 | 3,703 | 286 | 1.00 | -0.16 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 76.00 | 1.20 | 1.35 | 1.28 | 1.70 | -0.65 | -27.66% | 0.02 | 233 | 19 | 0.98 | -0.19 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 76.50 | 1.30 | 1.50 | 1.40 | 1.45 | -0.97 | -40.09% | 0.02 | 224 | 12 | 0.99 | -0.20 | 0.02 | -0.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 77.00 | 1.45 | 1.80 | 1.63 | 1.65 | -1.15 | -41.08% | 0.02 | 66 | 40 | 1.02 | -0.21 | 0.02 | -0.24 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 77.50 | 1.55 | 1.70 | 1.63 | 1.73 | -1.44 | -45.43% | 0.02 | 6 | 83 | 0.98 | -0.23 | 0.03 | -0.25 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 78.00 | 1.70 | 1.85 | 1.78 | 2.00 | -1.16 | -36.71% | 0.02 | 341 | 182 | 0.98 | -0.24 | 0.03 | -0.26 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 78.50 | 1.80 | 1.95 | 1.88 | 2.30 | -1.28 | -35.76% | 0.02 | 130 | 206 | 0.97 | -0.26 | 0.03 | -0.26 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 79.00 | 2.00 | 2.15 | 2.08 | 2.00 | -1.90 | -48.72% | 0.03 | 32 | 34 | 0.98 | -0.27 | 0.03 | -0.27 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 2.30 | 2.45 | 2.38 | 2.50 | -1.70 | -40.48% | 0.03 | 1,104 | 593 | 0.97 | -0.30 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 81.00 | 2.70 | 3.10 | 2.90 | 2.92 | -1.55 | -34.68% | 0.04 | 19 | 38 | 1.02 | -0.34 | 0.03 | -0.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 81.50 | 2.85 | 3.00 | 2.93 | 3.25 | -1.85 | -36.28% | 0.04 | 63 | 26 | 0.97 | -0.35 | 0.03 | -0.31 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 82.00 | 3.00 | 3.50 | 3.25 | 3.45 | -1.35 | -28.13% | 0.04 | 78 | 12 | 1.01 | -0.37 | 0.03 | -0.31 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 82.50 | 3.30 | 3.50 | 3.40 | 3.30 | -2.40 | -42.11% | 0.04 | 48 | 60 | 0.98 | -0.39 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 83.00 | 3.50 | 3.70 | 3.60 | 3.70 | -2.16 | -36.86% | 0.04 | 105 | 6 | 0.97 | -0.40 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 4.40 | 4.70 | 4.55 | 4.52 | -2.38 | -34.50% | 0.05 | 469 | 17 | 0.98 | -0.47 | 0.03 | -0.33 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 7.50 | 8.10 | 7.80 | 7.40 | -1.72 | -18.86% | 0.09 | 23 | 2 | 1.05 | -0.64 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 11.10 | 11.80 | 11.45 | 12.20 | -12.80 | -51.20% | 0.12 | 1 | 15 | 0.98 | -0.76 | 0.03 | -0.27 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 15.40 | 17.50 | 16.45 | 16.60 | -4.40 | -20.96% | 0.16 | 2 | 84 | 1.25 | -0.86 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 19.60 | 22.20 | 20.90 | % | 0.20 | 0 | 0 | 1.78 | -0.91 | 0.01 | -0.15 | 9/19/2025 3:59:56 PM EST | |||
| 110.00 | 24.50 | 26.90 | 25.70 | % | 0.23 | 0 | 0 | 1.91 | -0.95 | 0.01 | -0.10 | 9/19/2025 3:59:56 PM EST | |||
| 115.00 | 29.50 | 31.90 | 30.70 | % | 0.27 | 0 | 0 | 2.11 | -0.98 | 0.00 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 120.00 | 34.40 | 36.90 | 35.65 | % | 0.30 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.02 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 39.70 | 41.80 | 40.75 | 39.60 | % | 0.33 | 3 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |