Options Chain for ALCOA CORP COM (AA) - $38.91 as of 10/29/2025 8:20:07 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 | 17.80 | 20.85 | 19.33 | 20.10 | % | 0.97 | 8 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 21.00 | 16.85 | 19.40 | 18.13 | 19.40 | -0.35 | -1.78% | 0.86 | 17 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 22.00 | 15.95 | 18.50 | 17.23 | 18.47 | -0.33 | -1.76% | 0.78 | 22 | 2 | 8.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.00 | 14.85 | 17.10 | 15.98 | 17.58 | -0.22 | -1.24% | 0.69 | 14 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.00 | 13.90 | 16.05 | 14.98 | 15.58 | -1.22 | -7.27% | 0.62 | 1 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.50 | 13.45 | 15.65 | 14.55 | 16.45 | +0.08 | +0.49% | 0.59 | 1 | 82 | 6.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 13.25 | 15.85 | 14.55 | 14.43 | -1.87 | -11.48% | 0.58 | 3 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.50 | 12.75 | 15.35 | 14.05 | 15.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 26.00 | 12.35 | 14.20 | 13.28 | 13.50 | +0.63 | +4.90% | 0.51 | 2 | 25 | 5.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 26.50 | 11.25 | 14.35 | 12.80 | 13.18 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 27.00 | 10.95 | 13.85 | 12.40 | 12.78 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 27.50 | 10.25 | 13.35 | 11.80 | % | 0.43 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 28.00 | 9.75 | 12.85 | 11.30 | 11.55 | -1.00 | -7.97% | 0.40 | 2 | 8 | 5.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 28.50 | 9.25 | 12.35 | 10.80 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 29.00 | 8.85 | 11.85 | 10.35 | 11.31 | +0.11 | +0.99% | 0.36 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 29.50 | 8.30 | 11.35 | 9.83 | 10.90 | +0.19 | +1.78% | 0.33 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 7.80 | 10.35 | 9.08 | 9.63 | -0.67 | -6.51% | 0.30 | 3 | 25 | 4.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 30.50 | 7.30 | 10.35 | 8.83 | 9.81 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 31.00 | 6.95 | 9.25 | 8.10 | 8.72 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 31.50 | 6.35 | 9.35 | 7.85 | 8.49 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 32.00 | 5.95 | 8.15 | 7.05 | 7.47 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 32.50 | 5.45 | 8.35 | 6.90 | 7.00 | -0.63 | -8.26% | 0.21 | 2 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 33.00 | 5.45 | 7.20 | 6.33 | 6.32 | -0.93 | -12.83% | 0.19 | 1 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 33.50 | 4.50 | 7.35 | 5.93 | 6.66 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.00 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 34.00 | 3.90 | 6.30 | 5.10 | 5.04 | -0.71 | -12.35% | 0.15 | 30 | 116 | 2.98 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 34.50 | 3.45 | 5.70 | 4.58 | 6.03 | 0.00 | 0.00% | 0.13 | 0 | 55 | 2.81 | 0.98 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 3.60 | 4.75 | 4.18 | 4.41 | -0.19 | -4.13% | 0.12 | 22 | 464 | 2.01 | 0.96 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.50 | 2.89 | 4.75 | 3.82 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 38 | 2.51 | 0.94 | 0.05 | -0.06 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 36.00 | 2.80 | 3.70 | 3.25 | 3.24 | -0.27 | -7.70% | 0.09 | 3 | 417 | 1.64 | 0.91 | 0.07 | -0.10 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 36.50 | 2.20 | 3.40 | 2.80 | 2.80 | -0.59 | -17.41% | 0.08 | 10 | 241 | 1.70 | 0.87 | 0.09 | -0.16 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 37.00 | 1.03 | 2.85 | 1.94 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 639 | 1.48 | 0.82 | 0.11 | -0.21 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 37.50 | 1.58 | 2.23 | 1.91 | 2.55 | +0.38 | +17.52% | 0.05 | 62 | 237 | 0.78 | 0.76 | 0.13 | -0.24 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 38.00 | 1.33 | 1.52 | 1.43 | 1.32 | -0.50 | -27.48% | 0.04 | 32 | 567 | 0.69 | 0.69 | 0.15 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 38.50 | 1.03 | 1.39 | 1.21 | 1.80 | +0.35 | +24.14% | 0.03 | 4 | 135 | 0.79 | 0.61 | 0.17 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 39.00 | 0.73 | 1.14 | 0.94 | 0.89 | -0.34 | -27.65% | 0.02 | 35 | 1,741 | 0.79 | 0.52 | 0.18 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 39.50 | 0.56 | 0.76 | 0.66 | 0.82 | -0.12 | -12.77% | 0.02 | 525 | 4,947 | 0.75 | 0.43 | 0.18 | -0.25 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 0.44 | 0.72 | 0.58 | 0.52 | -0.17 | -24.64% | 0.01 | 740 | 1,573 | 0.75 | 0.35 | 0.17 | -0.23 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.50 | 0.31 | 0.58 | 0.45 | 0.35 | -0.24 | -40.68% | 0.01 | 58 | 1,124 | 0.86 | 0.27 | 0.15 | -0.20 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.15 | -34.89% | 0.01 | 695 | 1,906 | 0.78 | 0.21 | 0.13 | -0.17 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.50 | 0.15 | 0.55 | 0.35 | 0.20 | -0.11 | -35.49% | 0.01 | 47 | 525 | 0.98 | 0.15 | 0.10 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 4,991 | 7,677 | 0.81 | 0.10 | 0.08 | -0.10 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.50 | 0.03 | 0.35 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 63 | 329 | 0.94 | 0.07 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 43.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 4,033 | 6,049 | 0.75 | 0.05 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.16 | 0.08 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 242 | 1.14 | 0.03 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1,054 | 3,877 | 0.78 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 44.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.54 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.24 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 45.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 158 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 46.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.92 | 0.96 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 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 | 2.12 | 1.06 | 0.02 | -0.06 | -75.00% | 0.05 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 5 | 4.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 185 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.32 | -94.12% | 0.01 | 1 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 52 | 3.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.30 | +428.58% | 0.00 | 1 | 132 | 2.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.29 | +0.28 | +2,800.00% | 0.00 | 1 | 255 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,320 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 120 | 476 | 1.35 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 34.00 | 0.01 | 0.31 | 0.16 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 498 | 1.16 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 89 | 1.09 | -0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 29 | 161 | 0.81 | -0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.50 | 0.01 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 14 | 53 | 0.76 | -0.06 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 36.00 | 0.07 | 0.15 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 46 | 213 | 0.85 | -0.09 | 0.07 | -0.10 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 36.50 | 0.06 | 0.22 | 0.14 | 0.19 | +0.04 | +26.67% | 0.00 | 63 | 131 | 0.79 | -0.13 | 0.09 | -0.16 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 37.00 | 0.21 | 0.29 | 0.25 | 0.29 | +0.06 | +26.09% | 0.01 | 98 | 353 | 0.83 | -0.18 | 0.11 | -0.21 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 37.50 | 0.27 | 0.43 | 0.35 | 0.32 | +0.01 | +3.23% | 0.01 | 115 | 888 | 0.79 | -0.24 | 0.13 | -0.24 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 38.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.10 | +23.26% | 0.01 | 777 | 889 | 0.86 | -0.31 | 0.15 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 38.50 | 0.56 | 0.85 | 0.71 | 0.72 | +0.08 | +12.50% | 0.02 | 207 | 722 | 0.83 | -0.39 | 0.17 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 39.00 | 0.43 | 1.28 | 0.86 | 1.10 | +0.29 | +35.81% | 0.02 | 59 | 273 | 0.76 | -0.48 | 0.18 | -0.26 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 39.50 | 0.72 | 1.57 | 1.15 | 1.40 | +0.37 | +35.93% | 0.03 | 11 | 270 | 0.76 | -0.57 | 0.18 | -0.25 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 1.12 | 1.81 | 1.47 | 1.39 | +0.09 | +6.93% | 0.04 | 169 | 792 | 1.07 | -0.65 | 0.17 | -0.23 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.50 | 1.64 | 2.20 | 1.92 | 1.73 | +0.25 | +16.90% | 0.05 | 60 | 196 | 0.82 | -0.73 | 0.15 | -0.20 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.00 | 2.15 | 2.75 | 2.45 | 2.36 | +0.24 | +11.33% | 0.06 | 4 | 259 | 1.41 | -0.79 | 0.13 | -0.17 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.50 | 1.52 | 3.25 | 2.39 | 2.85 | +0.30 | +11.77% | 0.06 | 1 | 249 | 1.45 | -0.85 | 0.10 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.00 | 1.86 | 3.90 | 2.88 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.73 | -0.90 | 0.08 | -0.10 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 42.50 | 1.73 | 4.35 | 3.04 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.80 | -0.93 | 0.06 | -0.07 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 43.00 | 2.22 | 4.80 | 3.51 | 4.06 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.87 | -0.95 | 0.04 | -0.04 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 43.50 | 2.69 | 5.25 | 3.97 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.93 | -0.97 | 0.03 | -0.02 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 44.00 | 3.15 | 5.75 | 4.45 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 72 | 2.04 | -0.98 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 44.50 | 3.65 | 6.60 | 5.13 | % | 0.12 | 0 | 0 | 2.53 | -0.99 | 0.01 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 45.00 | 4.15 | 7.20 | 5.68 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.75 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 45.50 | 4.65 | 7.75 | 6.20 | % | 0.14 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 46.00 | 5.15 | 8.05 | 6.60 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:49 PM EST |
| 46.50 | 5.65 | 8.55 | 7.10 | 7.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 47.00 | 6.15 | 9.05 | 7.60 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 47.50 | 6.65 | 9.55 | 8.10 | % | 0.17 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 48.00 | 7.15 | 10.05 | 8.60 | % | 0.18 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 49.00 | 8.15 | 10.75 | 9.45 | 10.73 | % | 0.19 | 18 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 50.00 | 9.15 | 11.65 | 10.40 | 11.65 | % | 0.21 | 18 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 51.00 | 10.15 | 12.70 | 11.43 | % | 0.22 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 52.00 | 11.15 | 13.65 | 12.40 | % | 0.24 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 53.00 | 12.15 | 14.65 | 13.40 | 14.70 | % | 0.25 | 1 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 54.00 | 13.20 | 16.20 | 14.70 | 15.65 | % | 0.27 | 1 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 55.00 | 14.20 | 17.25 | 15.73 | % | 0.29 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 56.00 | 15.20 | 18.20 | 16.70 | % | 0.30 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST |