Options Chain for AMBARELLA INC SHS (AMBA) - $71.51 as of 12/3/2025 7:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.70 | 31.70 | 30.20 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 45.00 | 23.10 | 27.10 | 25.10 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 18.70 | 21.30 | 20.00 | 39.08 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 54.00 | 14.10 | 18.10 | 16.10 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 55.00 | 13.10 | 16.60 | 14.85 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 56.00 | 12.10 | 16.10 | 14.10 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 57.00 | 11.10 | 15.10 | 13.10 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 58.00 | 10.10 | 14.10 | 12.10 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 59.00 | 9.70 | 12.30 | 11.00 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 8.80 | 11.40 | 10.10 | 10.10 | -3.65 | -26.55% | 0.17 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 61.00 | 7.20 | 11.10 | 9.15 | 9.10 | -3.70 | -28.91% | 0.15 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 62.00 | 6.80 | 8.90 | 7.85 | % | 0.13 | 0 | 0 | 1.34 | 0.99 | 0.01 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 63.00 | 5.20 | 9.20 | 7.20 | % | 0.11 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 64.00 | 4.80 | 6.90 | 5.85 | % | 0.09 | 0 | 0 | 1.07 | 0.97 | 0.02 | -0.04 | 12/3/2025 3:59:58 PM EST | |||
| 65.00 | 3.90 | 6.00 | 4.95 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | 0.94 | 0.03 | -0.10 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 66.00 | 3.00 | 5.60 | 4.30 | % | 0.07 | 0 | 0 | 1.32 | 0.91 | 0.04 | -0.14 | 12/3/2025 3:59:58 PM EST | |||
| 67.00 | 2.25 | 4.90 | 3.58 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.33 | 0.83 | 0.06 | -0.34 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 68.00 | 0.75 | 4.50 | 2.63 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.46 | 0.77 | 0.08 | -0.43 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 69.00 | 1.10 | 3.70 | 2.40 | 2.15 | -1.06 | -33.03% | 0.03 | 40 | 2 | 1.36 | 0.68 | 0.10 | -0.52 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 0.95 | 2.65 | 1.80 | 1.05 | % | 0.03 | 152 | 0 | 0.74 | 0.57 | 0.12 | -0.51 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 71.00 | 0.70 | 1.30 | 1.00 | 0.70 | -1.34 | -65.69% | 0.01 | 57 | 70 | 0.60 | 0.45 | 0.12 | -0.47 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 72.00 | 0.35 | 1.10 | 0.73 | 0.44 | -0.88 | -66.67% | 0.01 | 2 | 21 | 0.64 | 0.33 | 0.12 | -0.42 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 73.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.93 | -69.93% | 0.01 | 10 | 34 | 0.61 | 0.23 | 0.10 | -0.35 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.48 | -68.58% | 0.00 | 12 | 71 | 0.67 | 0.15 | 0.08 | -0.26 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.44 | -72.14% | 0.00 | 3 | 104 | 1.04 | 0.09 | 0.06 | -0.16 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.20 | -66.67% | 0.00 | 96 | 190 | 1.10 | 0.06 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.28 | 0.03 | 0.02 | -0.05 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 1,011 | 1.12 | 0.02 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 47 | 1.05 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.87 | 0.01 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.13 | -4.85 | -97.39% | 0.00 | 9 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 1.45 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 2.10 | 1.05 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 2.10 | 1.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 103.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 106.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 107.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 112.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 114.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 118.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 122.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 5 | 4.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 3.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.62 | -0.01 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.52 | -0.02 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | -0.03 | 0.02 | -0.04 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.98 | -0.06 | 0.03 | -0.10 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | -0.09 | 0.04 | -0.14 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 67.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.02 | +7.15% | 0.00 | 2 | 118 | 0.57 | -0.17 | 0.06 | -0.34 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.80 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 2 | 34 | 0.89 | -0.23 | 0.08 | -0.43 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 69.00 | 0.05 | 1.50 | 0.78 | 0.80 | +0.35 | +77.78% | 0.01 | 13 | 26 | 0.62 | -0.32 | 0.10 | -0.52 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 1.75 | 1.00 | 1.35 | +0.57 | +73.08% | 0.01 | 26 | 134 | 0.56 | -0.43 | 0.12 | -0.51 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 71.00 | 0.85 | 3.60 | 2.23 | 1.92 | +0.67 | +53.60% | 0.03 | 6 | 15 | 1.63 | -0.55 | 0.12 | -0.47 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 72.00 | 0.45 | 3.00 | 1.73 | 2.70 | +0.55 | +25.59% | 0.02 | 2 | 50 | 1.05 | -0.67 | 0.12 | -0.42 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 73.00 | 1.20 | 4.90 | 3.05 | 3.84 | +0.60 | +18.52% | 0.04 | 2 | 37 | 1.69 | -0.77 | 0.10 | -0.35 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 74.00 | 3.10 | 6.10 | 4.60 | 4.72 | +1.67 | +54.76% | 0.06 | 3 | 79 | 1.97 | -0.85 | 0.08 | -0.26 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 3.10 | 7.10 | 5.10 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 300 | 2.14 | -0.91 | 0.06 | -0.16 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 76.00 | 4.70 | 7.40 | 6.05 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.92 | -0.94 | 0.04 | -0.09 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 77.00 | 5.40 | 8.40 | 6.90 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.07 | -0.97 | 0.02 | -0.05 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 78.00 | 6.00 | 9.90 | 7.95 | 8.35 | +1.39 | +19.98% | 0.10 | 25 | 40 | 2.49 | -0.98 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 79.00 | 7.90 | 10.20 | 9.05 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 25 | 2.22 | -0.99 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 9.40 | 10.30 | 9.85 | 8.34 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.71 | -0.99 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 81.00 | 9.90 | 12.20 | 11.05 | 9.29 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.47 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 82.00 | 11.20 | 13.90 | 12.55 | 10.11 | 0.00 | 0.00% | 0.15 | 0 | 20 | 3.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 83.00 | 12.20 | 14.30 | 13.25 | 11.06 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.77 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 84.00 | 12.40 | 15.30 | 13.85 | % | 0.16 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 13.40 | 16.30 | 14.85 | 14.43 | +1.40 | +10.75% | 0.17 | 1 | 3 | 2.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 86.00 | 14.30 | 17.40 | 15.85 | 15.38 | +1.65 | +12.02% | 0.18 | 1 | 11 | 3.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 87.00 | 15.30 | 18.30 | 16.80 | 12.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 88.00 | 16.50 | 19.30 | 17.90 | 13.88 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 89.00 | 17.80 | 20.40 | 19.10 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 9 | 3.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 18.40 | 21.30 | 19.85 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 91.00 | 18.90 | 22.90 | 20.90 | 17.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 92.00 | 20.40 | 23.30 | 21.85 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 93.00 | 20.90 | 24.30 | 22.60 | 21.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 94.00 | 22.70 | 24.70 | 23.70 | 22.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 23.40 | 26.30 | 24.85 | 21.53 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 96.00 | 23.80 | 27.90 | 25.85 | 11.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 97.00 | 24.90 | 28.90 | 26.90 | 11.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 98.00 | 26.40 | 29.30 | 27.85 | 12.72 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 99.00 | 26.90 | 31.00 | 28.95 | % | 0.29 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 27.90 | 32.00 | 29.95 | 24.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 101.00 | 28.90 | 33.00 | 30.95 | % | 0.31 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 102.00 | 29.90 | 33.90 | 31.90 | % | 0.31 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 103.00 | 30.90 | 35.00 | 32.95 | % | 0.32 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 104.00 | 31.90 | 35.90 | 33.90 | % | 0.33 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 105.00 | 32.90 | 36.90 | 34.90 | 28.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 106.00 | 33.90 | 37.90 | 35.90 | % | 0.34 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 107.00 | 34.90 | 38.90 | 36.90 | 34.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 108.00 | 36.40 | 39.30 | 37.85 | 35.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 109.00 | 36.90 | 41.00 | 38.95 | 37.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 110.00 | 38.00 | 41.30 | 39.65 | 38.67 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 111.00 | 38.90 | 43.00 | 40.95 | % | 0.37 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 112.00 | 40.70 | 43.30 | 42.00 | % | 0.38 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 113.00 | 41.70 | 44.30 | 43.00 | 41.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 114.00 | 42.40 | 45.30 | 43.85 | 43.93 | +1.77 | +4.20% | 0.38 | 1 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 43.40 | 46.30 | 44.85 | 44.84 | % | 0.39 | 1 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 116.00 | 44.60 | 47.30 | 45.95 | % | 0.40 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 117.00 | 45.70 | 48.30 | 47.00 | 45.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 118.00 | 46.70 | 49.30 | 48.00 | 47.69 | +1.67 | +3.63% | 0.41 | 1 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 119.00 | 47.70 | 50.30 | 49.00 | 48.61 | % | 0.41 | 1 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 120.00 | 48.70 | 51.30 | 50.00 | % | 0.42 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 121.00 | 49.60 | 52.30 | 50.95 | 48.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 122.00 | 50.70 | 53.30 | 52.00 | 53.05 | +3.05 | +6.10% | 0.43 | 3 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 125.00 | 53.40 | 56.30 | 54.85 | 56.00 | +3.05 | +5.76% | 0.44 | 3 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |