Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $151.37 as of 2/2/2026 10:09:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 98.25 | 101.95 | 100.10 | 75.50 | 0.00 | 0.00% | 2.00 | 0 | 3 | 6.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 55.00 | 93.20 | 96.90 | 95.05 | 85.95 | 0.00 | 0.00% | 1.73 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 60.00 | 88.45 | 91.95 | 90.20 | 92.60 | 0.00 | 0.00% | 1.50 | 0 | 6 | 5.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 65.00 | 84.00 | 86.90 | 85.45 | 99.10 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 70.00 | 78.85 | 81.85 | 80.35 | 84.85 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 75.00 | 74.00 | 77.00 | 75.50 | % | 1.01 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 76.00 | 72.85 | 75.95 | 74.40 | 34.95 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:53 AM EST |
| 77.00 | 72.00 | 74.95 | 73.48 | 82.50 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 78.00 | 71.25 | 73.95 | 72.60 | 59.90 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 79.00 | 69.50 | 72.95 | 71.23 | 65.25 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:53 AM EST |
| 80.00 | 69.20 | 71.95 | 70.58 | 43.30 | 0.00 | 0.00% | 0.88 | 0 | 30 | 4.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 81.00 | 67.90 | 70.95 | 69.43 | 69.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 82.00 | 66.55 | 69.95 | 68.25 | 54.84 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.96 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 2/2/2026 9:58:53 AM EST |
| 83.00 | 66.05 | 68.95 | 67.50 | 53.87 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.05 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 2/2/2026 9:58:53 AM EST |
| 84.00 | 64.55 | 67.95 | 66.25 | 64.95 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.01 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 9:58:53 AM EST |
| 85.00 | 63.55 | 66.95 | 65.25 | 61.50 | 0.00 | 0.00% | 0.77 | 0 | 16 | 3.76 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 9:58:53 AM EST |
| 86.00 | 62.55 | 65.95 | 64.25 | 10.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.87 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 2/2/2026 9:58:53 AM EST |
| 87.00 | 61.55 | 65.00 | 63.28 | 26.30 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.42 | 1.00 | 0.00 | -0.02 | 1/7/2026 | 2/2/2026 9:58:53 AM EST |
| 88.00 | 60.80 | 64.00 | 62.40 | 58.70 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.56 | 1.00 | 0.00 | -0.02 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 89.00 | 60.40 | 62.95 | 61.68 | 64.95 | +15.95 | +32.56% | 0.69 | 10 | 4 | 3.67 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 90.00 | 58.95 | 62.00 | 60.48 | 62.46 | 0.00 | 0.00% | 0.67 | 0 | 10 | 3.46 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 91.00 | 58.35 | 61.00 | 59.68 | 44.97 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.39 | 1.00 | 0.00 | -0.04 | 1/12/2026 | 2/2/2026 9:58:53 AM EST |
| 92.00 | 56.55 | 60.00 | 58.28 | 64.76 | 0.00 | 0.00% | 0.63 | 0 | 14 | 3.48 | 0.99 | 0.00 | -0.05 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 93.00 | 56.15 | 59.00 | 57.58 | 57.15 | 0.00 | 0.00% | 0.62 | 0 | 5 | 3.44 | 0.99 | 0.00 | -0.06 | 1/16/2026 | 2/2/2026 9:58:53 AM EST |
| 94.00 | 55.00 | 58.00 | 56.50 | 59.02 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.24 | 0.99 | 0.00 | -0.07 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 95.00 | 53.90 | 57.00 | 55.45 | 69.19 | 0.00 | 0.00% | 0.58 | 0 | 100 | 3.18 | 0.99 | 0.00 | -0.08 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 96.00 | 52.65 | 56.00 | 54.33 | 52.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.12 | 0.99 | 0.00 | -0.09 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 97.00 | 52.45 | 55.00 | 53.73 | 41.15 | 0.00 | 0.00% | 0.55 | 0 | 11 | 3.08 | 0.99 | 0.00 | -0.11 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 98.00 | 51.15 | 54.00 | 52.58 | 64.33 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.15 | 0.99 | 0.00 | -0.13 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 99.00 | 50.50 | 53.00 | 51.75 | 58.26 | 0.00 | 0.00% | 0.52 | 0 | 14 | 3.09 | 0.98 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 100.00 | 49.35 | 51.10 | 50.23 | 55.98 | 0.00 | 0.00% | 0.50 | 0 | 34 | 2.74 | 0.98 | 0.00 | -0.17 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 101.00 | 48.10 | 51.00 | 49.55 | 51.20 | 0.00 | 0.00% | 0.49 | 0 | 96 | 2.87 | 0.98 | 0.00 | -0.19 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 102.00 | 47.50 | 50.00 | 48.75 | 53.35 | 0.00 | 0.00% | 0.48 | 0 | 61 | 2.94 | 0.98 | 0.00 | -0.22 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 103.00 | 45.85 | 49.20 | 47.53 | 48.00 | -1.59 | -3.21% | 0.46 | 11 | 37 | 2.80 | 0.98 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 104.00 | 45.60 | 48.25 | 46.93 | 41.35 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.88 | 0.97 | 0.00 | -0.26 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 105.00 | 44.10 | 47.35 | 45.73 | 53.30 | 0.00 | 0.00% | 0.44 | 0 | 37 | 2.76 | 0.97 | 0.00 | -0.28 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 106.00 | 42.95 | 46.30 | 44.63 | 48.18 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.78 | 0.97 | 0.00 | -0.30 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 107.00 | 42.00 | 45.35 | 43.68 | 47.03 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.57 | 0.96 | 0.00 | -0.32 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 108.00 | 41.45 | 44.40 | 42.93 | 32.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.61 | 0.96 | 0.00 | -0.35 | 1/15/2026 | 2/2/2026 9:58:53 AM EST |
| 109.00 | 40.45 | 43.50 | 41.98 | 55.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.68 | 0.95 | 0.00 | -0.37 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 110.00 | 39.75 | 42.45 | 41.10 | 45.45 | 0.00 | 0.00% | 0.37 | 0 | 143 | 2.41 | 0.95 | 0.00 | -0.40 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 111.00 | 38.45 | 41.45 | 39.95 | 40.00 | -3.40 | -7.84% | 0.36 | 1 | 2 | 2.58 | 0.94 | 0.00 | -0.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 112.00 | 37.70 | 40.50 | 39.10 | 51.65 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.32 | 0.94 | 0.00 | -0.45 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 113.00 | 36.60 | 39.65 | 38.13 | 34.22 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.54 | 0.93 | 0.00 | -0.48 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 114.00 | 35.70 | 37.70 | 36.70 | 42.71 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.48 | 0.92 | 0.00 | -0.51 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 115.00 | 35.20 | 37.35 | 36.28 | 34.30 | 0.00 | 0.00% | 0.32 | 0 | 75 | 2.27 | 0.92 | 0.00 | -0.55 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 116.00 | 34.05 | 36.70 | 35.38 | 49.83 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.26 | 0.91 | 0.01 | -0.58 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 117.00 | 33.05 | 35.80 | 34.43 | 48.86 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.24 | 0.90 | 0.01 | -0.61 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 118.00 | 31.95 | 35.15 | 33.55 | 37.04 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.27 | 0.90 | 0.01 | -0.64 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 119.00 | 31.70 | 34.30 | 33.00 | 24.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.21 | 0.89 | 0.01 | -0.68 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 120.00 | 30.55 | 32.55 | 31.55 | 33.09 | -6.91 | -17.28% | 0.26 | 2 | 108 | 1.74 | 0.88 | 0.01 | -0.71 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 121.00 | 29.35 | 32.70 | 31.03 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.82 | 0.87 | 0.01 | -0.74 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 122.00 | 28.45 | 31.85 | 30.15 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.79 | 0.86 | 0.01 | -0.78 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 123.00 | 28.05 | 31.00 | 29.53 | 34.51 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.94 | 0.85 | 0.01 | -0.81 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 124.00 | 27.10 | 29.25 | 28.18 | 29.57 | -2.18 | -6.87% | 0.23 | 10 | 103 | 1.93 | 0.84 | 0.01 | -0.85 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 125.00 | 26.45 | 28.60 | 27.53 | 27.40 | -6.76 | -19.79% | 0.22 | 13 | 175 | 1.95 | 0.83 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 126.00 | 25.90 | 28.50 | 27.20 | 33.35 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.94 | 0.82 | 0.01 | -0.92 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 127.00 | 24.55 | 27.85 | 26.20 | 28.78 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.83 | 0.81 | 0.01 | -0.95 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 128.00 | 24.40 | 27.00 | 25.70 | 21.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.95 | 0.80 | 0.01 | -0.99 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 129.00 | 23.10 | 25.55 | 24.33 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.89 | 0.79 | 0.01 | -1.02 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 130.00 | 22.95 | 24.70 | 23.83 | 26.62 | 0.00 | 0.00% | 0.18 | 0 | 727 | 1.96 | 0.78 | 0.01 | -1.05 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 131.00 | 22.25 | 24.90 | 23.58 | 24.73 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.95 | 0.77 | 0.01 | -1.09 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 132.00 | 21.00 | 23.70 | 22.35 | 35.26 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.89 | 0.75 | 0.01 | -1.12 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 133.00 | 20.90 | 23.40 | 22.15 | 24.23 | -9.60 | -28.38% | 0.17 | 1 | 3 | 1.97 | 0.74 | 0.01 | -1.15 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 134.00 | 20.00 | 22.85 | 21.43 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.98 | 0.73 | 0.01 | -1.17 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 135.00 | 19.15 | 21.70 | 20.43 | 23.00 | -1.94 | -7.78% | 0.15 | 2 | 112 | 1.92 | 0.72 | 0.01 | -1.20 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 136.00 | 18.95 | 21.45 | 20.20 | 26.87 | +2.46 | +10.08% | 0.15 | 1 | 15 | 1.95 | 0.70 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 137.00 | 18.30 | 20.65 | 19.48 | 18.67 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.00 | 0.69 | 0.01 | -1.26 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 138.00 | 17.80 | 19.85 | 18.83 | 19.30 | -3.23 | -14.34% | 0.14 | 1 | 78 | 2.00 | 0.68 | 0.01 | -1.28 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 139.00 | 17.15 | 19.35 | 18.25 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 300 | 2.01 | 0.66 | 0.01 | -1.31 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 140.00 | 16.65 | 18.50 | 17.58 | 18.90 | -0.49 | -2.53% | 0.13 | 9 | 214 | 2.00 | 0.65 | 0.01 | -1.33 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 141.00 | 16.15 | 18.20 | 17.18 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 55 | 2.01 | 0.64 | 0.01 | -1.35 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 142.00 | 15.60 | 17.60 | 16.60 | 18.00 | -6.11 | -25.35% | 0.12 | 23 | 54 | 2.01 | 0.62 | 0.01 | -1.37 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 143.00 | 14.50 | 16.90 | 15.70 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 60 | 1.93 | 0.61 | 0.01 | -1.38 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 144.00 | 14.55 | 16.15 | 15.35 | 17.26 | 0.00 | 0.00% | 0.11 | 0 | 311 | 1.93 | 0.60 | 0.01 | -1.40 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 145.00 | 14.00 | 14.80 | 14.40 | 15.70 | -1.63 | -9.41% | 0.10 | 9 | 944 | 1.93 | 0.58 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 146.00 | 13.50 | 15.55 | 14.53 | 15.05 | -0.95 | -5.94% | 0.10 | 1 | 67 | 1.93 | 0.57 | 0.01 | -1.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 147.00 | 13.10 | 13.90 | 13.50 | 16.65 | +2.18 | +15.07% | 0.09 | 47 | 102 | 1.98 | 0.56 | 0.01 | -1.44 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 148.00 | 12.45 | 14.40 | 13.43 | 12.87 | -2.63 | -16.97% | 0.09 | 5 | 70 | 2.01 | 0.54 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 149.00 | 12.20 | 13.25 | 12.73 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.94 | 0.53 | 0.01 | -1.46 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 150.00 | 11.80 | 12.45 | 12.13 | 12.42 | -2.12 | -14.58% | 0.08 | 138 | 4,321 | 1.88 | 0.52 | 0.01 | -1.47 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 152.50 | 10.65 | 11.55 | 11.10 | 11.15 | -2.05 | -15.53% | 0.07 | 54 | 192 | 1.87 | 0.49 | 0.01 | -1.48 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 155.00 | 9.55 | 10.30 | 9.93 | 9.99 | -3.21 | -24.32% | 0.06 | 137 | 885 | 1.93 | 0.45 | 0.01 | -1.48 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 157.50 | 8.65 | 9.70 | 9.18 | 9.85 | -0.95 | -8.80% | 0.06 | 229 | 418 | 1.90 | 0.42 | 0.01 | -1.47 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 160.00 | 7.80 | 8.40 | 8.10 | 8.04 | -2.10 | -20.71% | 0.05 | 181 | 1,106 | 1.94 | 0.40 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 162.50 | 6.75 | 8.55 | 7.65 | 8.25 | -1.52 | -15.56% | 0.05 | 137 | 270 | 1.99 | 0.37 | 0.01 | -1.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 165.00 | 6.10 | 8.25 | 7.18 | 6.90 | -1.35 | -16.37% | 0.04 | 331 | 5,189 | 1.90 | 0.34 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 167.50 | 5.45 | 6.95 | 6.20 | 7.00 | -1.35 | -16.17% | 0.04 | 267 | 762 | 1.98 | 0.32 | 0.01 | -1.37 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 170.00 | 4.75 | 5.60 | 5.18 | 5.00 | -2.00 | -28.58% | 0.03 | 2,569 | 487 | 1.88 | 0.29 | 0.01 | -1.34 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 172.50 | 4.10 | 4.85 | 4.48 | 4.65 | -0.98 | -17.41% | 0.03 | 10 | 41 | 2.05 | 0.27 | 0.01 | -1.29 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 175.00 | 3.65 | 4.25 | 3.95 | 4.05 | -1.95 | -32.50% | 0.02 | 79 | 590 | 2.00 | 0.25 | 0.01 | -1.25 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 177.50 | 3.15 | 3.70 | 3.43 | 3.80 | -1.01 | -21.00% | 0.02 | 13 | 115 | 1.98 | 0.23 | 0.01 | -1.20 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 180.00 | 2.80 | 3.50 | 3.15 | 3.20 | -1.30 | -28.89% | 0.02 | 119 | 318 | 1.91 | 0.21 | 0.01 | -1.15 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 182.50 | 2.40 | 3.90 | 3.15 | 2.70 | -1.67 | -38.22% | 0.02 | 12 | 40 | 2.07 | 0.19 | 0.01 | -1.09 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 185.00 | 2.09 | 3.10 | 2.60 | 2.41 | -1.19 | -33.06% | 0.01 | 41 | 452 | 1.89 | 0.18 | 0.01 | -1.05 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 187.50 | 1.83 | 2.99 | 2.41 | 2.48 | -0.63 | -20.26% | 0.01 | 10 | 12 | 2.19 | 0.16 | 0.01 | -0.98 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 190.00 | 1.63 | 2.30 | 1.97 | 2.10 | -1.33 | -38.78% | 0.01 | 233 | 255 | 2.03 | 0.15 | 0.01 | -0.94 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 192.50 | 1.31 | 2.51 | 1.91 | 2.12 | -0.79 | -27.15% | 0.01 | 10 | 73 | 2.07 | 0.13 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 195.00 | 1.21 | 2.04 | 1.63 | 1.68 | -0.85 | -33.60% | 0.01 | 10 | 174 | 1.98 | 0.12 | 0.01 | -0.84 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 197.50 | 0.90 | 2.16 | 1.53 | 1.75 | -3.12 | -64.07% | 0.01 | 15 | 11 | 2.05 | 0.11 | 0.01 | -0.78 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 200.00 | 0.86 | 1.48 | 1.17 | 1.50 | -0.50 | -25.00% | 0.01 | 28 | 603 | 2.00 | 0.10 | 0.01 | -0.74 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 202.50 | 0.82 | 1.45 | 1.14 | 1.20 | -1.72 | -58.91% | 0.01 | 2 | 20 | 2.06 | 0.09 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 205.00 | 0.71 | 1.31 | 1.01 | 1.06 | -0.49 | -31.62% | 0.00 | 46 | 63 | 1.98 | 0.08 | 0.01 | -0.64 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 207.50 | 0.11 | 0.90 | 0.51 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.08 | 0.00 | -0.61 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 210.00 | 0.57 | 1.13 | 0.85 | 0.98 | -0.38 | -27.95% | 0.00 | 9 | 129 | 2.06 | 0.07 | 0.00 | -0.56 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 212.50 | 0.48 | 1.17 | 0.83 | 1.20 | -0.48 | -28.58% | 0.00 | 1 | 1 | 1.98 | 0.06 | 0.00 | -0.52 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 215.00 | 0.28 | 1.02 | 0.65 | 0.64 | -0.31 | -32.64% | 0.00 | 5 | 264 | 2.18 | 0.05 | 0.00 | -0.47 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 217.50 | 0.19 | 1.60 | 0.90 | 0.50 | -0.39 | -43.82% | 0.00 | 3 | 3 | 1.85 | 0.05 | 0.00 | -0.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 220.00 | 0.35 | 0.56 | 0.46 | 0.50 | -0.30 | -37.50% | 0.00 | 37 | 10 | 1.87 | 0.04 | 0.00 | -0.40 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 225.00 | 0.19 | 0.64 | 0.42 | 0.41 | -1.70 | -80.57% | 0.00 | 10 | 24 | 2.02 | 0.04 | 0.00 | -0.34 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 230.00 | 0.22 | 0.30 | 0.26 | 0.44 | -0.11 | -20.00% | 0.00 | 185 | 119 | 2.02 | 0.03 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 5 | 2 | 2.04 | 0.02 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 250.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 165 | 162 | 2.06 | 0.01 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 195 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 199 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 6 | 82 | 2.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 75.00 | 0.02 | 0.21 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 184 | 2.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 76.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 90 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 77.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 78.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 79.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:53 AM EST |
| 80.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 38 | 50 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 81.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 13 | 1,405 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 82.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.87 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 83.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.80 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 2/2/2026 9:58:53 AM EST |
| 84.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 113 | 2.11 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.93 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 86.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.88 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 87.00 | 0.00 | 0.72 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.02 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 88.00 | 0.00 | 1.09 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.10 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 89.00 | 0.00 | 0.94 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.08 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 90.00 | 0.05 | 0.32 | 0.19 | 0.10 | -0.06 | -37.50% | 0.00 | 12 | 186 | 2.05 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 91.00 | 0.00 | 1.71 | 0.86 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.41 | 0.00 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 92.00 | 0.01 | 0.32 | 0.17 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 17 | 2.99 | -0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 93.00 | 0.03 | 0.31 | 0.17 | 0.06 | -0.66 | -91.67% | 0.00 | 2 | 6 | 2.79 | -0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 94.00 | 0.00 | 0.38 | 0.19 | 0.11 | -0.10 | -47.62% | 0.00 | 28 | 15 | 1.90 | -0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 801 | 2.47 | -0.01 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 96.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.62 | -86.12% | 0.00 | 2 | 77 | 1.79 | -0.01 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 97.00 | 0.08 | 0.35 | 0.22 | 0.12 | -0.28 | -70.00% | 0.00 | 17 | 63 | 1.91 | -0.01 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 98.00 | 0.01 | 0.31 | 0.16 | 0.15 | -0.08 | -34.79% | 0.00 | 8 | 70 | 1.83 | -0.01 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.06 | -20.69% | 0.00 | 8 | 82 | 1.82 | -0.02 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 162 | 2.31 | -0.02 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 101.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.46 | -0.02 | 0.00 | -0.19 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 102.00 | 0.14 | 0.47 | 0.31 | 0.17 | -0.25 | -59.53% | 0.00 | 10 | 52 | 2.18 | -0.02 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 103.00 | 0.17 | 0.38 | 0.28 | 0.21 | -0.14 | -40.00% | 0.00 | 16 | 26 | 1.78 | -0.02 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 104.00 | 0.20 | 0.53 | 0.37 | 0.25 | -0.44 | -63.77% | 0.00 | 8 | 42 | 2.58 | -0.03 | 0.00 | -0.26 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 105.00 | 0.07 | 0.45 | 0.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.63 | -0.03 | 0.00 | -0.28 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 106.00 | 0.16 | 0.66 | 0.41 | 0.31 | -0.23 | -42.60% | 0.00 | 4 | 79 | 1.69 | -0.03 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 107.00 | 0.31 | 0.62 | 0.47 | 0.35 | -0.30 | -46.16% | 0.00 | 136 | 62 | 1.81 | -0.04 | 0.00 | -0.32 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.25 | -40.99% | 0.00 | 12 | 76 | 2.26 | -0.04 | 0.00 | -0.35 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 109.00 | 0.33 | 0.77 | 0.55 | 0.44 | -0.21 | -32.31% | 0.01 | 9 | 135 | 1.66 | -0.05 | 0.00 | -0.37 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 110.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.30 | -37.50% | 0.01 | 35 | 223 | 1.83 | -0.05 | 0.00 | -0.40 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 111.00 | 0.48 | 0.93 | 0.71 | 0.53 | -0.40 | -43.02% | 0.01 | 7 | 53 | 1.71 | -0.06 | 0.00 | -0.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 112.00 | 0.50 | 0.92 | 0.71 | 0.57 | -0.38 | -40.00% | 0.01 | 138 | 79 | 1.83 | -0.06 | 0.00 | -0.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 113.00 | 0.57 | 0.91 | 0.74 | 0.63 | -0.36 | -36.37% | 0.01 | 8 | 101 | 1.81 | -0.07 | 0.00 | -0.48 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 114.00 | 0.62 | 1.01 | 0.82 | 0.71 | -0.45 | -38.80% | 0.01 | 2 | 394 | 1.73 | -0.08 | 0.00 | -0.51 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 115.00 | 0.73 | 1.15 | 0.94 | 0.85 | -0.55 | -39.29% | 0.01 | 110 | 801 | 1.87 | -0.08 | 0.00 | -0.55 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 116.00 | 0.80 | 1.21 | 1.01 | 0.94 | -0.24 | -20.34% | 0.01 | 9 | 51 | 1.77 | -0.09 | 0.01 | -0.58 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 117.00 | 0.88 | 1.25 | 1.07 | 0.99 | -0.23 | -18.86% | 0.01 | 57 | 60 | 1.81 | -0.10 | 0.01 | -0.61 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 118.00 | 0.82 | 1.53 | 1.18 | 1.08 | -0.50 | -31.65% | 0.01 | 24 | 184 | 1.78 | -0.10 | 0.01 | -0.64 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 119.00 | 1.07 | 1.58 | 1.33 | 1.06 | -0.83 | -43.92% | 0.01 | 45 | 98 | 1.81 | -0.11 | 0.01 | -0.68 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 120.00 | 1.25 | 1.88 | 1.57 | 1.50 | -0.55 | -26.83% | 0.01 | 78 | 398 | 1.80 | -0.12 | 0.01 | -0.71 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 121.00 | 1.33 | 1.80 | 1.57 | 1.53 | -0.47 | -23.50% | 0.01 | 8 | 657 | 1.73 | -0.13 | 0.01 | -0.74 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 122.00 | 1.32 | 2.07 | 1.70 | 1.94 | -0.24 | -11.01% | 0.01 | 6 | 40 | 1.79 | -0.14 | 0.01 | -0.78 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 123.00 | 1.46 | 2.28 | 1.87 | 1.80 | -0.78 | -30.24% | 0.02 | 18 | 138 | 1.81 | -0.15 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 124.00 | 1.73 | 2.75 | 2.24 | 2.44 | -0.43 | -14.99% | 0.02 | 5 | 35 | 1.82 | -0.16 | 0.01 | -0.85 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 125.00 | 1.91 | 2.65 | 2.28 | 2.25 | -0.80 | -26.23% | 0.02 | 112 | 428 | 1.82 | -0.17 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 126.00 | 1.90 | 2.88 | 2.39 | 2.44 | -0.66 | -21.29% | 0.02 | 31 | 61 | 1.79 | -0.18 | 0.01 | -0.92 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 127.00 | 2.12 | 3.15 | 2.64 | 2.48 | -1.22 | -32.98% | 0.02 | 29 | 641 | 1.75 | -0.19 | 0.01 | -0.95 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 128.00 | 2.48 | 3.30 | 2.89 | 3.01 | -0.56 | -15.69% | 0.02 | 48 | 451 | 1.92 | -0.20 | 0.01 | -0.99 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 129.00 | 2.45 | 3.70 | 3.08 | 3.05 | -1.05 | -25.61% | 0.02 | 15 | 54 | 1.77 | -0.21 | 0.01 | -1.02 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 130.00 | 3.15 | 3.95 | 3.55 | 3.13 | +0.13 | +4.34% | 0.03 | 103 | 998 | 1.83 | -0.22 | 0.01 | -1.05 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 131.00 | 3.40 | 4.10 | 3.75 | 3.51 | -0.91 | -20.59% | 0.03 | 31 | 37 | 1.82 | -0.23 | 0.01 | -1.09 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 132.00 | 3.30 | 4.55 | 3.93 | 4.00 | -0.87 | -17.87% | 0.03 | 4 | 68 | 1.73 | -0.25 | 0.01 | -1.12 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 133.00 | 3.45 | 4.85 | 4.15 | 4.83 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.78 | -0.26 | 0.01 | -1.15 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 134.00 | 3.90 | 5.00 | 4.45 | 5.75 | -0.22 | -3.69% | 0.03 | 2 | 50 | 1.71 | -0.27 | 0.01 | -1.17 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 135.00 | 4.60 | 5.40 | 5.00 | 4.96 | +0.26 | +5.54% | 0.04 | 104 | 392 | 1.87 | -0.28 | 0.01 | -1.20 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 136.00 | 4.75 | 5.75 | 5.25 | 5.08 | -0.52 | -9.29% | 0.04 | 36 | 28 | 1.73 | -0.30 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 137.00 | 4.90 | 6.20 | 5.55 | 5.48 | -1.36 | -19.89% | 0.04 | 11 | 82 | 1.74 | -0.31 | 0.01 | -1.26 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 138.00 | 5.50 | 6.60 | 6.05 | 5.50 | -1.80 | -24.66% | 0.04 | 31 | 151 | 1.72 | -0.32 | 0.01 | -1.28 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 139.00 | 5.60 | 7.00 | 6.30 | 6.00 | -2.59 | -30.16% | 0.05 | 7 | 126 | 1.82 | -0.34 | 0.01 | -1.31 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 140.00 | 6.55 | 7.50 | 7.03 | 6.96 | -0.35 | -4.79% | 0.05 | 72 | 534 | 1.89 | -0.35 | 0.01 | -1.33 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 141.00 | 6.55 | 7.90 | 7.23 | 6.70 | -1.33 | -16.57% | 0.05 | 2 | 51 | 1.78 | -0.36 | 0.01 | -1.35 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 142.00 | 6.75 | 8.40 | 7.58 | 7.43 | -1.60 | -17.72% | 0.05 | 13 | 102 | 1.73 | -0.38 | 0.01 | -1.37 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 143.00 | 7.25 | 8.95 | 8.10 | 7.90 | -1.53 | -16.23% | 0.06 | 26 | 455 | 1.84 | -0.39 | 0.01 | -1.38 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 144.00 | 7.60 | 9.35 | 8.48 | 8.21 | -0.98 | -10.67% | 0.06 | 23 | 148 | 1.78 | -0.40 | 0.01 | -1.40 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 145.00 | 8.25 | 9.85 | 9.05 | 9.25 | -0.40 | -4.15% | 0.06 | 295 | 736 | 1.79 | -0.42 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 146.00 | 9.30 | 10.75 | 10.03 | 10.33 | +0.18 | +1.78% | 0.07 | 4 | 330 | 1.78 | -0.43 | 0.01 | -1.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 147.00 | 9.70 | 11.00 | 10.35 | 10.30 | -1.23 | -10.67% | 0.07 | 15 | 113 | 1.86 | -0.44 | 0.01 | -1.44 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 148.00 | 9.55 | 11.75 | 10.65 | 10.00 | -1.00 | -9.10% | 0.07 | 13 | 137 | 1.80 | -0.46 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 149.00 | 9.60 | 11.95 | 10.78 | 11.50 | +1.84 | +19.05% | 0.07 | 2 | 67 | 1.79 | -0.47 | 0.01 | -1.46 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 150.00 | 12.05 | 12.80 | 12.43 | 12.20 | +0.43 | +3.66% | 0.08 | 150 | 1,070 | 1.83 | -0.48 | 0.01 | -1.47 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 152.50 | 13.50 | 14.05 | 13.78 | 12.60 | -0.45 | -3.45% | 0.09 | 15 | 260 | 1.78 | -0.51 | 0.01 | -1.48 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 155.00 | 15.00 | 15.45 | 15.23 | 13.72 | -1.10 | -7.43% | 0.10 | 68 | 253 | 1.89 | -0.55 | 0.01 | -1.48 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 157.50 | 15.15 | 17.15 | 16.15 | 14.07 | -2.65 | -15.85% | 0.10 | 1 | 187 | 1.78 | -0.58 | 0.01 | -1.47 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 160.00 | 17.25 | 18.80 | 18.03 | 18.50 | +1.00 | +5.72% | 0.11 | 27 | 220 | 1.81 | -0.60 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 162.50 | 18.20 | 20.20 | 19.20 | 17.05 | -3.38 | -16.55% | 0.12 | 1 | 800 | 1.80 | -0.63 | 0.01 | -1.43 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 165.00 | 19.75 | 22.25 | 21.00 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 118 | 1.79 | -0.66 | 0.01 | -1.41 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 167.50 | 21.10 | 24.05 | 22.58 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.79 | -0.68 | 0.01 | -1.37 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 170.00 | 23.00 | 25.75 | 24.38 | 16.95 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.77 | -0.71 | 0.01 | -1.34 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 172.50 | 25.05 | 27.60 | 26.33 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.78 | -0.73 | 0.01 | -1.29 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 175.00 | 27.20 | 30.15 | 28.68 | 27.35 | -1.65 | -5.69% | 0.16 | 9 | 1 | 1.77 | -0.75 | 0.01 | -1.25 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 177.50 | 29.00 | 32.35 | 30.68 | % | 0.17 | 0 | 0 | 1.78 | -0.77 | 0.01 | -1.20 | 2/2/2026 9:58:53 AM EST | |||
| 180.00 | 31.30 | 33.85 | 32.58 | 30.75 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.76 | -0.79 | 0.01 | -1.15 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 182.50 | 34.20 | 36.05 | 35.13 | % | 0.19 | 0 | 0 | 1.78 | -0.81 | 0.01 | -1.09 | 2/2/2026 9:58:53 AM EST | |||
| 185.00 | 35.70 | 38.20 | 36.95 | 28.84 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.79 | -0.82 | 0.01 | -1.05 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 187.50 | 38.15 | 40.65 | 39.40 | 48.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.76 | -0.84 | 0.01 | -0.98 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 190.00 | 40.70 | 42.70 | 41.70 | 44.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.74 | -0.85 | 0.01 | -0.94 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 192.50 | 42.20 | 44.95 | 43.58 | 55.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.71 | -0.87 | 0.01 | -0.88 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 195.00 | 45.20 | 47.80 | 46.50 | 48.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.65 | -0.88 | 0.01 | -0.84 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 197.50 | 47.70 | 49.50 | 48.60 | % | 0.25 | 0 | 0 | 2.42 | -0.89 | 0.01 | -0.78 | 2/2/2026 9:58:53 AM EST | |||
| 200.00 | 49.35 | 51.90 | 50.63 | 47.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.42 | -0.90 | 0.01 | -0.74 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 202.50 | 52.45 | 54.85 | 53.65 | 62.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.47 | -0.91 | 0.01 | -0.69 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 205.00 | 54.15 | 56.80 | 55.48 | % | 0.27 | 0 | 0 | 2.26 | -0.92 | 0.01 | -0.64 | 2/2/2026 9:58:53 AM EST | |||
| 207.50 | 56.25 | 59.25 | 57.75 | % | 0.28 | 0 | 0 | 2.48 | -0.92 | 0.00 | -0.61 | 2/2/2026 9:58:53 AM EST | |||
| 210.00 | 58.65 | 61.95 | 60.30 | 59.70 | 0.00 | 0.00% | 0.29 | 0 | 32 | 2.53 | -0.93 | 0.00 | -0.56 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 212.50 | 61.10 | 64.50 | 62.80 | 62.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.56 | -0.94 | 0.00 | -0.52 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 215.00 | 63.55 | 66.55 | 65.05 | 66.75 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.59 | -0.95 | 0.00 | -0.47 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 217.50 | 66.00 | 69.40 | 67.70 | % | 0.31 | 0 | 0 | 2.57 | -0.95 | 0.00 | -0.45 | 2/2/2026 9:58:53 AM EST | |||
| 220.00 | 68.50 | 71.40 | 69.95 | % | 0.32 | 0 | 0 | 2.62 | -0.96 | 0.00 | -0.40 | 2/2/2026 9:58:53 AM EST | |||
| 225.00 | 73.50 | 76.55 | 75.03 | 65.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.73 | -0.96 | 0.00 | -0.34 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 230.00 | 78.30 | 81.75 | 80.03 | 68.52 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.84 | -0.97 | 0.00 | -0.29 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 240.00 | 88.30 | 91.15 | 89.73 | % | 0.37 | 0 | 0 | 2.98 | -0.98 | 0.00 | -0.20 | 2/2/2026 9:58:53 AM EST | |||
| 250.00 | 98.20 | 101.15 | 99.68 | 92.40 | 0.00 | 0.00% | 0.40 | 0 | 18 | 3.13 | -0.99 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |