Options Chain for AMBARELLA INC SHS (AMBA) - $69.24 as of 8/13/2025 8:22:54 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 | 47.10 | 51.20 | 49.15 | 42.84 | 0.00 | 0.00% | 2.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 44.60 | 48.70 | 46.65 | 40.23 | 0.00 | 0.00% | 2.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 42.10 | 46.20 | 44.15 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.50 | 39.60 | 43.70 | 41.65 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 37.10 | 41.20 | 39.15 | 21.38 | 0.00 | 0.00% | 1.30 | 0 | 25 | 9.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 34.70 | 38.70 | 36.70 | 19.13 | 0.00 | 0.00% | 1.13 | 0 | 25 | 8.98 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 32.20 | 36.20 | 34.20 | % | 0.98 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 37.50 | 29.70 | 33.70 | 31.70 | 21.91 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 27.20 | 31.20 | 29.20 | % | 0.73 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.50 | 24.70 | 28.70 | 26.70 | 17.50 | 0.00 | 0.00% | 0.63 | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 22.40 | 26.20 | 24.30 | 18.48 | 0.00 | 0.00% | 0.54 | 0 | 4 | 5.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 47.50 | 20.00 | 23.80 | 21.90 | 15.91 | 0.00 | 0.00% | 0.46 | 0 | 11 | 5.31 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 17.20 | 21.20 | 19.20 | 13.63 | 0.00 | 0.00% | 0.38 | 0 | 59 | 4.69 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 51.00 | 16.10 | 20.20 | 18.15 | % | 0.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 52.00 | 15.20 | 19.20 | 17.20 | % | 0.33 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 52.50 | 14.70 | 18.80 | 16.75 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 26 | 4.28 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:57 PM EST |
| 53.00 | 14.20 | 18.30 | 16.25 | % | 0.31 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 54.00 | 13.20 | 17.30 | 15.25 | 15.75 | % | 0.28 | 1 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 55.00 | 12.20 | 16.20 | 14.20 | 13.80 | +1.06 | +8.32% | 0.26 | 16 | 70 | 3.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 56.00 | 11.20 | 15.20 | 13.20 | % | 0.24 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 57.00 | 10.20 | 14.20 | 12.20 | % | 0.21 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 57.50 | 9.70 | 13.70 | 11.70 | 11.95 | -0.85 | -6.65% | 0.20 | 1 | 282 | 3.24 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 58.00 | 9.20 | 13.20 | 11.20 | % | 0.19 | 0 | 0 | 3.14 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 59.00 | 8.20 | 12.20 | 10.20 | % | 0.17 | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 60.00 | 8.40 | 11.20 | 9.80 | 9.20 | +0.40 | +4.55% | 0.16 | 1 | 135 | 2.77 | 0.98 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 61.00 | 6.30 | 10.30 | 8.30 | % | 0.14 | 0 | 0 | 2.65 | 0.98 | 0.01 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 62.00 | 5.60 | 9.20 | 7.40 | % | 0.12 | 0 | 0 | 2.40 | 0.96 | 0.02 | -0.07 | 8/13/2025 3:59:57 PM EST | |||
| 62.50 | 4.90 | 8.70 | 6.80 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 162 | 2.30 | 0.94 | 0.03 | -0.13 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 63.00 | 4.30 | 8.20 | 6.25 | % | 0.10 | 0 | 0 | 2.21 | 0.93 | 0.03 | -0.13 | 8/13/2025 3:59:57 PM EST | |||
| 64.00 | 3.30 | 7.40 | 5.35 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.14 | 0.89 | 0.04 | -0.23 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 3.30 | 6.50 | 4.90 | 4.41 | +3.41 | +341.00% | 0.08 | 23 | 145 | 2.00 | 0.84 | 0.05 | -0.33 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 66.00 | 1.70 | 5.60 | 3.65 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.85 | 0.78 | 0.06 | -0.38 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 67.00 | 0.80 | 5.00 | 2.90 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.84 | 0.71 | 0.08 | -0.43 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 67.50 | 1.50 | 2.85 | 2.18 | 2.92 | +0.72 | +32.73% | 0.03 | 4 | 724 | 0.88 | 0.67 | 0.08 | -0.45 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 68.00 | 0.85 | 4.30 | 2.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.77 | 0.63 | 0.08 | -0.47 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 69.00 | 1.10 | 2.85 | 1.98 | 1.25 | +0.65 | +108.34% | 0.03 | 27 | 34 | 0.90 | 0.54 | 0.09 | -0.48 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 0.45 | 1.35 | 0.90 | 1.00 | +0.16 | +19.05% | 0.01 | 142 | 397 | 0.80 | 0.45 | 0.09 | -0.48 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 2.80 | 1.40 | 0.62 | +0.37 | +148.00% | 0.02 | 10 | 6 | 1.72 | 0.36 | 0.09 | -0.45 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.47 | +1,566.67% | 0.01 | 6 | 99 | 0.87 | 0.29 | 0.08 | -0.41 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 72.50 | 0.20 | 1.90 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.06 | 0.25 | 0.07 | -0.38 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.22 | 0.07 | -0.35 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.16 | 0.06 | -0.29 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.63 | 0.12 | 0.04 | -0.23 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.55 | -91.67% | 0.01 | 1 | 3 | 2.22 | 0.08 | 0.03 | -0.17 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.05 | 0.03 | -0.11 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,006 | 0.91 | 0.05 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.04 | 0.02 | -0.06 | 8/13/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.02 | 0.01 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.11 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.01 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 82.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.16 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/13/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 4.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 4.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:57 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 5.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 4.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 52.50 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 264 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.21 | % | 0.00 | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 57.50 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.27 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.02 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | -0.02 | 0.01 | -0.04 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | -0.04 | 0.02 | -0.07 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | -0.06 | 0.03 | -0.13 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.38 | -0.07 | 0.03 | -0.13 | 7/21/2025 | 8/13/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | -0.11 | 0.04 | -0.23 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 2.20 | 1.13 | 0.13 | -0.07 | -35.00% | 0.02 | 2 | 66 | 1.26 | -0.16 | 0.05 | -0.33 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 2.30 | 1.15 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | -0.22 | 0.06 | -0.38 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 2.50 | 1.25 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.76 | -0.29 | 0.08 | -0.43 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.65 | 1.33 | 0.65 | -0.60 | -48.00% | 0.02 | 4 | 88 | 1.73 | -0.33 | 0.08 | -0.45 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 2.80 | 1.40 | 0.80 | -0.10 | -11.12% | 0.02 | 1 | 11 | 1.69 | -0.37 | 0.08 | -0.47 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 69.00 | 0.05 | 3.20 | 1.63 | 1.25 | % | 0.02 | 3 | 0 | 0.85 | -0.46 | 0.09 | -0.48 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 70.00 | 0.55 | 3.80 | 2.18 | 1.45 | -1.25 | -46.30% | 0.03 | 1 | 88 | 1.69 | -0.55 | 0.09 | -0.48 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 71.00 | 0.60 | 4.70 | 2.65 | 2.00 | -2.10 | -51.22% | 0.04 | 12 | 6 | 1.84 | -0.64 | 0.09 | -0.45 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 72.00 | 1.20 | 5.20 | 3.20 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.79 | -0.71 | 0.08 | -0.41 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 72.50 | 1.60 | 5.70 | 3.65 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.87 | -0.75 | 0.07 | -0.38 | 7/17/2025 | 8/13/2025 3:59:57 PM EST |
| 73.00 | 2.10 | 6.10 | 4.10 | % | 0.06 | 0 | 0 | 1.91 | -0.78 | 0.07 | -0.35 | 8/13/2025 3:59:57 PM EST | |||
| 74.00 | 3.70 | 6.90 | 5.30 | % | 0.07 | 0 | 0 | 1.97 | -0.84 | 0.06 | -0.29 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 3.80 | 7.90 | 5.85 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.13 | -0.88 | 0.04 | -0.23 | 7/29/2025 | 8/13/2025 3:59:57 PM EST |
| 76.00 | 4.90 | 8.80 | 6.85 | % | 0.09 | 0 | 0 | 2.22 | -0.92 | 0.03 | -0.17 | 8/13/2025 3:59:57 PM EST | |||
| 77.00 | 5.90 | 9.90 | 7.90 | % | 0.10 | 0 | 0 | 2.42 | -0.95 | 0.03 | -0.11 | 8/13/2025 3:59:57 PM EST | |||
| 77.50 | 6.30 | 10.20 | 8.25 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.37 | -0.95 | 0.02 | -0.09 | 2/21/2025 | 8/13/2025 3:59:57 PM EST |
| 78.00 | 6.80 | 10.90 | 8.85 | 13.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.55 | -0.96 | 0.02 | -0.06 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 79.00 | 7.80 | 11.90 | 9.85 | 13.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.68 | -0.98 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 8.80 | 12.90 | 10.85 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.81 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 81.00 | 9.80 | 13.90 | 11.85 | 16.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.93 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 82.50 | 11.30 | 15.10 | 13.20 | 17.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 84.00 | 12.80 | 16.90 | 14.85 | 19.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 13.80 | 17.90 | 15.85 | 16.81 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 86.00 | 14.80 | 18.90 | 16.85 | 17.69 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 87.50 | 16.30 | 20.40 | 18.35 | 22.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 18.80 | 22.90 | 20.85 | 25.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 23.80 | 27.90 | 25.85 | 25.95 | -11.05 | -29.87% | 0.27 | 1 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 28.80 | 32.90 | 30.85 | 30.90 | -1.42 | -4.40% | 0.31 | 1 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 33.80 | 37.90 | 35.85 | 35.50 | -1.77 | -4.75% | 0.34 | 2 | 2 | 5.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 38.80 | 42.90 | 40.85 | 40.40 | -1.47 | -3.52% | 0.37 | 2 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 43.80 | 47.90 | 45.85 | 45.25 | -1.49 | -3.19% | 0.40 | 1 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 48.80 | 52.90 | 50.85 | 50.20 | % | 0.42 | 1 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |