Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $287.22 as of 10/5/2026 4:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 165.35 | 168.80 | 167.08 | 167.28 | % | 1.39 | 24 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 125.00 | 160.30 | 163.80 | 162.05 | 162.30 | % | 1.30 | 60 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 130.00 | 156.00 | 158.80 | 157.40 | 157.16 | -1.67 | -1.06% | 1.21 | 56 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 150.85 | 153.80 | 152.33 | 152.14 | % | 1.13 | 42 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 140.00 | 145.95 | 148.80 | 147.38 | 147.16 | % | 1.05 | 46 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 145.00 | 141.05 | 143.80 | 142.43 | 142.29 | +26.89 | +23.31% | 0.98 | 78 | 10 | 4.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 135.90 | 139.00 | 137.45 | 137.31 | -4.07 | -2.88% | 0.92 | 79 | 24 | 3.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 131.15 | 133.80 | 132.48 | 132.92 | -3.55 | -2.61% | 0.85 | 27 | 21 | 3.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 125.40 | 128.85 | 127.13 | 127.91 | +17.71 | +16.08% | 0.79 | 12 | 9 | 3.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 121.00 | 123.85 | 122.43 | 122.60 | +8.82 | +7.76% | 0.74 | 20 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 115.40 | 118.85 | 117.13 | 117.62 | -8.92 | -7.05% | 0.69 | 10 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 110.95 | 113.85 | 112.40 | 113.79 | +23.99 | +26.72% | 0.64 | 4 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 106.00 | 108.85 | 107.43 | 107.47 | +10.27 | +10.57% | 0.60 | 10 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 100.75 | 103.85 | 102.30 | 102.49 | +65.49 | +177.00% | 0.55 | 8 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 96.00 | 98.85 | 97.43 | 97.57 | -9.17 | -8.60% | 0.51 | 4 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 90.85 | 93.85 | 92.35 | 92.60 | +12.60 | +15.75% | 0.47 | 8 | 15 | 2.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 85.95 | 88.90 | 87.43 | 88.09 | +10.09 | +12.94% | 0.44 | 19 | 32 | 2.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 81.05 | 83.90 | 82.48 | 83.24 | +5.64 | +7.27% | 0.40 | 15 | 28 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 207.50 | 78.20 | 81.40 | 79.80 | 80.77 | +10.01 | +14.15% | 0.38 | 8 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 76.30 | 78.90 | 77.60 | 78.33 | -2.73 | -3.37% | 0.37 | 6 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 73.45 | 76.40 | 74.93 | % | 0.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 215.00 | 71.00 | 74.00 | 72.50 | 72.75 | -1.22 | -1.65% | 0.34 | 14 | 86 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 68.80 | 71.45 | 70.13 | 70.27 | +0.27 | +0.39% | 0.32 | 14 | 2 | 1.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 65.85 | 68.95 | 67.40 | 71.30 | 0.00 | 0.00% | 0.31 | 0 | 47 | 1.85 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 63.55 | 66.45 | 65.00 | 68.13 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 60.80 | 64.00 | 62.40 | 64.35 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.70 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 58.50 | 61.50 | 60.00 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 230.00 | 55.70 | 59.10 | 57.40 | 58.60 | -2.20 | -3.62% | 0.25 | 1 | 277 | 1.58 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 53.40 | 56.50 | 54.95 | 58.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 51.20 | 54.15 | 52.68 | 56.37 | +0.56 | +1.01% | 0.22 | 10 | 44 | 1.48 | 0.99 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 48.50 | 51.55 | 50.03 | 49.65 | % | 0.21 | 5 | 0 | 1.45 | 0.98 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 240.00 | 46.35 | 49.20 | 47.78 | 47.75 | -3.82 | -7.41% | 0.20 | 3 | 295 | 1.37 | 0.98 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 43.40 | 46.65 | 45.03 | 38.52 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.35 | 0.98 | 0.00 | -0.21 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 41.20 | 44.30 | 42.75 | 43.00 | -4.23 | -8.96% | 0.17 | 2 | 846 | 1.27 | 0.97 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 38.75 | 41.75 | 40.25 | 45.60 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.25 | 0.96 | 0.00 | -0.28 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 36.70 | 39.45 | 38.08 | 37.30 | -3.90 | -9.47% | 0.15 | 22 | 238 | 1.17 | 0.95 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 34.10 | 37.00 | 35.55 | 35.50 | -4.12 | -10.40% | 0.14 | 6 | 59 | 1.13 | 0.94 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 32.05 | 34.70 | 33.38 | 32.79 | -2.30 | -6.56% | 0.13 | 14 | 119 | 1.08 | 0.93 | 0.01 | -0.42 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 29.20 | 32.25 | 30.73 | 33.10 | -3.57 | -9.74% | 0.12 | 3 | 25 | 1.07 | 0.91 | 0.01 | -0.48 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 27.20 | 30.00 | 28.60 | 28.28 | -3.99 | -12.37% | 0.11 | 78 | 300 | 1.00 | 0.90 | 0.01 | -0.53 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 262.50 | 24.85 | 27.85 | 26.35 | 27.40 | -4.49 | -14.08% | 0.10 | 3 | 143 | 0.79 | 0.88 | 0.01 | -0.59 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 23.05 | 25.50 | 24.28 | 26.00 | -1.01 | -3.74% | 0.09 | 15 | 99 | 0.82 | 0.86 | 0.01 | -0.65 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 267.50 | 20.70 | 23.60 | 22.15 | 23.10 | -2.58 | -10.05% | 0.08 | 1,163 | 103 | 0.80 | 0.83 | 0.01 | -0.71 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 19.40 | 19.60 | 19.50 | 21.02 | -2.18 | -9.40% | 0.07 | 704 | 537 | 0.71 | 0.80 | 0.01 | -0.77 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 272.50 | 17.55 | 17.70 | 17.63 | 17.55 | -4.08 | -18.87% | 0.06 | 79 | 105 | 0.71 | 0.77 | 0.01 | -0.83 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 15.70 | 15.85 | 15.78 | 15.70 | -3.83 | -19.62% | 0.06 | 89 | 538 | 0.71 | 0.73 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 277.50 | 13.95 | 14.15 | 14.05 | 15.15 | -3.85 | -20.27% | 0.05 | 115 | 666 | 0.71 | 0.69 | 0.02 | -0.94 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 12.40 | 12.50 | 12.45 | 13.50 | -1.50 | -10.00% | 0.04 | 310 | 1,028 | 0.71 | 0.65 | 0.02 | -0.99 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 282.50 | 10.85 | 11.00 | 10.93 | 11.10 | -3.65 | -24.75% | 0.04 | 422 | 135 | 0.71 | 0.60 | 0.02 | -1.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 9.55 | 9.65 | 9.60 | 9.60 | -2.16 | -18.37% | 0.03 | 1,671 | 619 | 0.71 | 0.55 | 0.02 | -1.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 287.50 | 8.30 | 8.40 | 8.35 | 8.30 | -2.71 | -24.62% | 0.03 | 1,160 | 230 | 0.71 | 0.51 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 7.15 | 7.30 | 7.23 | 7.20 | -2.73 | -27.50% | 0.02 | 1,838 | 1,155 | 0.71 | 0.46 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 292.50 | 6.20 | 6.30 | 6.25 | 6.30 | -2.45 | -28.00% | 0.02 | 483 | 414 | 0.71 | 0.41 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 5.25 | 5.40 | 5.33 | 5.85 | -2.00 | -25.48% | 0.02 | 818 | 1,129 | 0.72 | 0.37 | 0.02 | -1.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 297.50 | 4.50 | 4.60 | 4.55 | 4.50 | -2.25 | -33.34% | 0.02 | 335 | 188 | 0.72 | 0.33 | 0.02 | -1.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 3.80 | 3.90 | 3.85 | 3.80 | -2.10 | -35.60% | 0.01 | 3,039 | 2,352 | 0.72 | 0.29 | 0.02 | -0.98 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 302.50 | 3.20 | 3.30 | 3.25 | 3.35 | -2.04 | -37.85% | 0.01 | 639 | 116 | 0.72 | 0.26 | 0.02 | -0.93 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 2.68 | 2.78 | 2.73 | 2.69 | -1.90 | -41.40% | 0.01 | 1,402 | 676 | 0.72 | 0.22 | 0.01 | -0.88 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 307.50 | 2.23 | 2.30 | 2.27 | 2.33 | -2.03 | -46.56% | 0.01 | 177 | 160 | 0.73 | 0.19 | 0.01 | -0.82 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 1.87 | 1.92 | 1.90 | 1.88 | -1.66 | -46.90% | 0.01 | 852 | 1,051 | 0.73 | 0.17 | 0.01 | -0.75 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 312.50 | 1.55 | 1.59 | 1.57 | 1.68 | -1.67 | -49.86% | 0.01 | 158 | 108 | 0.73 | 0.14 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 1.28 | 1.32 | 1.30 | 1.25 | -1.47 | -54.05% | 0.00 | 417 | 414 | 0.74 | 0.12 | 0.01 | -0.62 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 317.50 | 1.06 | 1.10 | 1.08 | 1.23 | -1.01 | -45.09% | 0.00 | 839 | 314 | 0.74 | 0.10 | 0.01 | -0.56 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 0.87 | 0.89 | 0.88 | 0.89 | -1.03 | -53.65% | 0.00 | 612 | 825 | 0.74 | 0.09 | 0.01 | -0.50 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 322.50 | 0.71 | 0.75 | 0.73 | 0.69 | -1.06 | -60.58% | 0.00 | 140 | 106 | 0.75 | 0.07 | 0.01 | -0.44 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 0.59 | 0.61 | 0.60 | 0.60 | -0.97 | -61.79% | 0.00 | 509 | 627 | 0.75 | 0.06 | 0.01 | -0.39 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 327.50 | 0.48 | 0.51 | 0.50 | 0.50 | -0.84 | -62.69% | 0.00 | 727 | 120 | 0.76 | 0.05 | 0.01 | -0.34 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 0.38 | 0.46 | 0.42 | 0.43 | -0.69 | -61.61% | 0.00 | 449 | 596 | 0.77 | 0.04 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 332.50 | 0.17 | 0.65 | 0.41 | 0.40 | -0.59 | -59.60% | 0.00 | 155 | 68 | 0.78 | 0.04 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.60 | -66.67% | 0.00 | 610 | 651 | 0.78 | 0.03 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 337.50 | 0.12 | 0.50 | 0.31 | 0.34 | -0.43 | -55.85% | 0.00 | 42 | 150 | 0.80 | 0.03 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 0.12 | 0.45 | 0.29 | 0.25 | -0.40 | -61.54% | 0.00 | 184 | 673 | 0.83 | 0.02 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 342.50 | 0.05 | 0.36 | 0.21 | 0.24 | -0.30 | -55.56% | 0.00 | 81 | 209 | 0.80 | 0.02 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 345.00 | 0.06 | 0.25 | 0.16 | 0.18 | -0.26 | -59.10% | 0.00 | 68 | 692 | 0.81 | 0.02 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 347.50 | 0.08 | 0.28 | 0.18 | 0.12 | -0.30 | -71.43% | 0.00 | 32 | 30 | 0.85 | 0.01 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 338 | 1,282 | 0.82 | 0.01 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 352.50 | 0.00 | 0.18 | 0.09 | 0.15 | -0.18 | -54.55% | 0.00 | 28 | 93 | 0.90 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 355.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.17 | -62.97% | 0.00 | 51 | 131 | 0.84 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 357.50 | 0.00 | 0.31 | 0.16 | 0.10 | -0.21 | -67.75% | 0.00 | 33 | 17 | 1.04 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 0.02 | 0.15 | 0.09 | 0.15 | -0.07 | -31.82% | 0.00 | 87 | 260 | 0.86 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 362.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.24 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 67 | 1.17 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 75 | 1.01 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 375.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 81 | 0.93 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 51 | 510 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 583 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 43 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 0.48 | 0.24 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.17 | -89.48% | 0.00 | 89 | 317 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 197 | 228 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 395 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 18 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.08 | -0.05 | -38.47% | 0.01 | 2 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 232 | 2.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 113 | 2.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 93 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.58 | 1.29 | 0.08 | +0.05 | +166.67% | 0.01 | 1 | 204 | 2.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 902 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 239 | 2.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 21 | 70 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 418 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 33 | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 116 | 502 | 1.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 585 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 107 | 151 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 97 | 1,053 | 1.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 21 | 420 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 207.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 26 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 27 | 1,311 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 8 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 215.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 40 | 602 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 39 | 13 | 1.11 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 176 | 955 | 1.07 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 18 | 120 | 1.13 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 53 | 777 | 0.99 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 10 | 94 | 1.04 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 165 | 744 | 0.96 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.17 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 356 | 38 | 0.98 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 0.13 | 0.25 | 0.19 | 0.13 | -0.03 | -18.75% | 0.00 | 364 | 482 | 0.92 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 0.06 | 0.19 | 0.13 | 0.19 | -0.01 | -5.00% | 0.00 | 36 | 89 | 0.83 | -0.02 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 0.16 | 0.21 | 0.19 | 0.21 | -0.05 | -19.24% | 0.00 | 1,564 | 1,452 | 0.85 | -0.02 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 0.22 | 0.26 | 0.24 | 0.21 | -0.04 | -16.00% | 0.00 | 200 | 299 | 0.84 | -0.02 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.08 | -22.86% | 0.00 | 1,826 | 1,111 | 0.83 | -0.03 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 0.32 | 0.38 | 0.35 | 0.33 | -0.09 | -21.43% | 0.00 | 124 | 179 | 0.80 | -0.04 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.12 | -22.23% | 0.00 | 1,122 | 1,580 | 0.79 | -0.05 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 0.53 | 0.56 | 0.55 | 0.41 | -0.22 | -34.93% | 0.00 | 373 | 386 | 0.77 | -0.06 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 0.67 | 0.69 | 0.68 | 0.66 | -0.15 | -18.52% | 0.00 | 463 | 829 | 0.77 | -0.07 | 0.01 | -0.42 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 0.83 | 0.87 | 0.85 | 0.84 | -0.24 | -22.23% | 0.00 | 361 | 361 | 0.76 | -0.09 | 0.01 | -0.48 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 1.03 | 1.06 | 1.05 | 1.06 | -0.23 | -17.83% | 0.00 | 949 | 922 | 0.75 | -0.10 | 0.01 | -0.53 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 262.50 | 1.27 | 1.34 | 1.31 | 1.30 | -0.24 | -15.59% | 0.00 | 639 | 411 | 0.74 | -0.12 | 0.01 | -0.59 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 1.62 | 1.67 | 1.65 | 1.65 | -0.35 | -17.50% | 0.01 | 1,109 | 1,087 | 0.74 | -0.14 | 0.01 | -0.65 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 267.50 | 2.02 | 2.07 | 2.05 | 2.08 | -0.13 | -5.89% | 0.01 | 443 | 319 | 0.73 | -0.17 | 0.01 | -0.71 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 2.50 | 2.55 | 2.53 | 2.56 | -0.44 | -14.67% | 0.01 | 1,470 | 815 | 0.73 | -0.20 | 0.01 | -0.77 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 272.50 | 2.99 | 3.15 | 3.07 | 3.02 | -0.08 | -2.59% | 0.01 | 1,127 | 189 | 0.73 | -0.23 | 0.01 | -0.83 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 3.70 | 3.80 | 3.75 | 3.72 | -0.48 | -11.43% | 0.01 | 1,303 | 1,220 | 0.72 | -0.27 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 277.50 | 4.40 | 4.60 | 4.50 | 4.50 | -0.80 | -15.10% | 0.02 | 863 | 707 | 0.72 | -0.31 | 0.02 | -0.94 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 5.35 | 5.50 | 5.43 | 5.36 | -0.69 | -11.41% | 0.02 | 1,403 | 1,393 | 0.72 | -0.35 | 0.02 | -0.99 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 282.50 | 6.35 | 6.50 | 6.43 | 6.40 | -0.60 | -8.58% | 0.02 | 1,091 | 181 | 0.72 | -0.40 | 0.02 | -1.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 7.50 | 7.65 | 7.58 | 7.55 | -0.44 | -5.51% | 0.03 | 1,114 | 542 | 0.72 | -0.45 | 0.02 | -1.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 287.50 | 8.75 | 8.95 | 8.85 | 8.30 | -0.49 | -5.58% | 0.03 | 868 | 199 | 0.72 | -0.49 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 10.15 | 10.30 | 10.23 | 10.15 | -0.30 | -2.88% | 0.04 | 3,635 | 1,190 | 0.72 | -0.54 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 292.50 | 11.65 | 11.85 | 11.75 | 11.70 | -0.05 | -0.43% | 0.04 | 185 | 237 | 0.73 | -0.59 | 0.02 | -1.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 13.15 | 13.40 | 13.28 | 13.30 | +0.80 | +6.40% | 0.05 | 609 | 296 | 0.73 | -0.63 | 0.02 | -1.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 297.50 | 15.00 | 15.20 | 15.10 | 14.50 | -0.38 | -2.56% | 0.05 | 35 | 69 | 0.73 | -0.67 | 0.02 | -1.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 16.70 | 16.95 | 16.83 | 16.10 | +0.29 | +1.84% | 0.06 | 366 | 476 | 0.73 | -0.71 | 0.02 | -0.98 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 302.50 | 18.60 | 18.90 | 18.75 | 17.80 | +0.15 | +0.85% | 0.06 | 19 | 7 | 0.73 | -0.74 | 0.02 | -0.93 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 20.60 | 20.90 | 20.75 | 19.75 | +0.54 | +2.82% | 0.07 | 35 | 29 | 0.74 | -0.78 | 0.01 | -0.88 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 307.50 | 21.75 | 23.90 | 22.83 | 21.70 | -0.60 | -2.70% | 0.07 | 13 | 7 | 0.73 | -0.81 | 0.01 | -0.82 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 23.80 | 25.40 | 24.60 | 23.98 | +1.34 | +5.92% | 0.08 | 28 | 53 | 0.66 | -0.83 | 0.01 | -0.75 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 312.50 | 25.90 | 28.45 | 27.18 | 31.00 | +5.96 | +23.81% | 0.09 | 1 | 24 | 0.70 | -0.86 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 28.55 | 30.00 | 29.28 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | -0.88 | 0.01 | -0.62 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 317.50 | 29.65 | 33.05 | 31.35 | 27.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.89 | -0.90 | 0.01 | -0.56 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 31.90 | 35.00 | 33.45 | 33.50 | +2.00 | +6.35% | 0.10 | 5 | 11 | 0.92 | -0.91 | 0.01 | -0.50 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 322.50 | 34.40 | 37.65 | 36.03 | 35.50 | +1.05 | +3.05% | 0.11 | 2 | 1 | 1.03 | -0.93 | 0.01 | -0.44 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 36.75 | 39.35 | 38.05 | % | 0.12 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.39 | 10/5/2026 4:00:04 PM EST | |||
| 327.50 | 39.15 | 42.25 | 40.70 | 52.02 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.09 | -0.95 | 0.01 | -0.34 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 41.60 | 44.40 | 43.00 | 41.82 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.30 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 332.50 | 44.05 | 47.10 | 45.58 | 42.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.15 | -0.96 | 0.00 | -0.27 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 46.50 | 49.60 | 48.05 | 69.72 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.19 | -0.97 | 0.00 | -0.23 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 337.50 | 48.95 | 52.00 | 50.48 | 58.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | -0.97 | 0.00 | -0.20 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 51.40 | 54.15 | 52.78 | 54.60 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.14 | -0.98 | 0.00 | -0.17 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 342.50 | 53.90 | 56.50 | 55.20 | % | 0.16 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.16 | 10/5/2026 4:00:04 PM EST | |||
| 345.00 | 56.35 | 59.00 | 57.68 | 52.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.18 | -0.98 | 0.00 | -0.14 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 347.50 | 58.85 | 61.50 | 60.18 | % | 0.17 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.11 | 10/5/2026 4:00:04 PM EST | |||
| 350.00 | 61.35 | 64.00 | 62.68 | 57.55 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.26 | -0.99 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 352.50 | 63.85 | 66.45 | 65.15 | % | 0.18 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.07 | 10/5/2026 4:00:04 PM EST | |||
| 355.00 | 66.35 | 69.30 | 67.83 | % | 0.19 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.06 | 10/5/2026 4:00:04 PM EST | |||
| 357.50 | 68.85 | 71.70 | 70.28 | 67.97 | % | 0.20 | 2 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 360.00 | 71.35 | 74.35 | 72.85 | 71.34 | +4.34 | +6.48% | 0.20 | 10 | 0 | 1.52 | -1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 362.50 | 73.85 | 76.45 | 75.15 | 72.94 | -3.26 | -4.28% | 0.21 | 16 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 365.00 | 76.35 | 79.80 | 78.08 | 75.32 | -8.43 | -10.07% | 0.21 | 4 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 81.35 | 83.95 | 82.65 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 375.00 | 86.35 | 89.40 | 87.88 | 85.33 | -19.14 | -18.33% | 0.23 | 2 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 91.35 | 93.95 | 92.65 | 90.31 | +2.01 | +2.28% | 0.24 | 3 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 96.35 | 99.35 | 97.85 | 96.56 | % | 0.25 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 390.00 | 101.35 | 103.95 | 102.65 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 395.00 | 106.35 | 109.35 | 107.85 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 400.00 | 111.35 | 114.10 | 112.73 | 109.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 121.35 | 124.40 | 122.88 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 420.00 | 131.35 | 134.40 | 132.88 | 137.00 | % | 0.32 | 1 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |