Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $33.06 as of 7/25/2025 12:27:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 21.30 | 22.60 | 21.95 | % | 1.69 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 20.30 | 21.80 | 21.05 | % | 1.50 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 19.30 | 20.80 | 20.05 | 10.20 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 18.30 | 19.80 | 19.05 | 10.00 | 0.00 | 0.00% | 1.19 | 0 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 16.50 | 17.80 | 19.30 | 18.55 | 9.26 | 0.00 | 0.00% | 1.12 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 17.30 | 18.90 | 18.10 | 8.60 | 0.00 | 0.00% | 1.06 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 16.80 | 18.30 | 17.55 | % | 1.00 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 18.00 | 16.30 | 16.90 | 16.60 | 6.55 | 0.00 | 0.00% | 0.92 | 0 | 37 | 3.38 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 18.50 | 15.80 | 16.30 | 16.05 | 7.45 | 0.00 | 0.00% | 0.87 | 0 | 60 | 2.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 15.30 | 16.10 | 15.70 | 14.01 | 0.00 | 0.00% | 0.83 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 19.50 | 14.80 | 15.50 | 15.15 | 13.48 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 14.30 | 15.00 | 14.65 | 13.00 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.53 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 20.50 | 13.80 | 14.20 | 14.00 | % | 0.68 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 21.00 | 13.30 | 14.10 | 13.70 | 5.30 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.00 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 21.50 | 12.80 | 13.10 | 12.95 | % | 0.60 | 0 | 0 | 3.02 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 12.30 | 12.60 | 12.45 | 12.00 | +7.65 | +175.87% | 0.57 | 6 | 66 | 1.93 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 11.80 | 13.00 | 12.40 | 10.98 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.24 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 11.40 | 11.60 | 11.50 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 139 | 1.76 | 0.99 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 23.50 | 10.90 | 11.10 | 11.00 | 3.40 | 0.00 | 0.00% | 0.47 | 0 | 105 | 1.89 | 0.99 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 10.30 | 10.60 | 10.45 | 9.67 | 0.00 | 0.00% | 0.44 | 0 | 156 | 1.61 | 0.98 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.50 | 9.90 | 10.10 | 10.00 | 10.00 | +1.75 | +21.22% | 0.41 | 8 | 263 | 1.53 | 0.96 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 9.40 | 9.60 | 9.50 | 9.05 | +0.79 | +9.57% | 0.38 | 12 | 247 | 1.46 | 0.96 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.50 | 8.90 | 9.10 | 9.00 | 8.80 | +0.49 | +5.90% | 0.35 | 1 | 175 | 1.38 | 0.96 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 8.40 | 8.60 | 8.50 | 6.84 | 0.00 | 0.00% | 0.33 | 0 | 549 | 1.48 | 0.96 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 26.50 | 7.70 | 8.10 | 7.90 | 8.20 | +1.18 | +16.81% | 0.30 | 4 | 136 | 1.05 | 0.93 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 7.50 | 7.70 | 7.60 | 7.70 | +1.77 | +29.85% | 0.28 | 6 | 421 | 1.20 | 0.92 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 7.00 | 7.20 | 7.10 | 7.00 | +0.85 | +13.83% | 0.26 | 17 | 426 | 1.12 | 0.91 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 6.50 | 6.70 | 6.60 | 6.49 | +0.29 | +4.68% | 0.24 | 1 | 111 | 1.16 | 0.90 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 28.50 | 6.10 | 6.30 | 6.20 | 6.20 | +0.88 | +16.55% | 0.22 | 12 | 145 | 1.15 | 0.89 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 5.70 | 5.80 | 5.75 | 5.62 | +0.52 | +10.20% | 0.20 | 2 | 254 | 1.18 | 0.87 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 29.50 | 5.20 | 5.40 | 5.30 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.11 | 0.85 | 0.04 | -0.09 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 4.80 | 5.00 | 4.90 | 4.86 | +1.06 | +27.90% | 0.16 | 98 | 1,361 | 1.11 | 0.84 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.50 | 4.40 | 4.60 | 4.50 | 4.40 | +0.40 | +10.00% | 0.15 | 3 | 135 | 1.10 | 0.81 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 4.10 | 4.20 | 4.15 | 4.40 | +0.60 | +15.79% | 0.13 | 5 | 194 | 1.12 | 0.79 | 0.06 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.50 | 3.70 | 3.90 | 3.80 | 3.92 | +0.72 | +22.50% | 0.12 | 25 | 32 | 1.13 | 0.76 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 3.40 | 3.60 | 3.50 | 3.70 | +0.67 | +22.12% | 0.11 | 5 | 185 | 1.15 | 0.72 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 3.10 | 3.30 | 3.20 | 3.30 | +0.50 | +17.86% | 0.10 | 27 | 383 | 1.17 | 0.69 | 0.07 | -0.13 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 2.85 | 3.00 | 2.93 | 3.07 | +0.72 | +30.64% | 0.09 | 36 | 114 | 1.17 | 0.65 | 0.07 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 33.50 | 2.55 | 2.70 | 2.63 | 2.87 | +0.74 | +34.75% | 0.08 | 64 | 172 | 1.14 | 0.61 | 0.07 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 2.30 | 2.50 | 2.40 | 2.40 | +0.38 | +18.82% | 0.07 | 129 | 148 | 1.16 | 0.58 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 34.50 | 2.10 | 2.20 | 2.15 | 2.35 | +0.58 | +32.77% | 0.06 | 151 | 69 | 1.16 | 0.54 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 1.90 | 2.00 | 1.95 | 1.95 | +0.18 | +10.17% | 0.06 | 513 | 370 | 1.16 | 0.50 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 36.00 | 1.55 | 1.65 | 1.60 | 1.63 | +0.23 | +16.43% | 0.04 | 146 | 65 | 1.18 | 0.44 | 0.07 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 1.20 | 1.30 | 1.25 | 1.38 | +0.13 | +10.40% | 0.03 | 56 | 24 | 1.19 | 0.38 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 38.00 | 1.00 | 1.05 | 1.03 | 1.07 | +0.01 | +0.95% | 0.03 | 640 | 574 | 1.20 | 0.32 | 0.06 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 0.80 | 0.85 | 0.83 | 0.99 | -0.03 | -2.95% | 0.02 | 83 | 72 | 1.22 | 0.28 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.09 | -11.40% | 0.02 | 252 | 400 | 1.23 | 0.24 | 0.05 | -0.13 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 0.50 | 0.55 | 0.53 | 0.64 | -0.06 | -8.58% | 0.01 | 7 | 4 | 1.26 | 0.20 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.55 | +0.05 | +10.00% | 0.01 | 22 | 44 | 1.29 | 0.17 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 43.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.24 | -37.50% | 0.01 | 40 | 1 | 1.34 | 0.14 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 44.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.02 | +5.27% | 0.01 | 211 | 1,438 | 1.34 | 0.12 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.30 | % | 0.01 | 10 | 0 | 1.37 | 0.10 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 46.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 1.39 | 0.09 | 0.02 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 1.39 | 0.07 | 0.02 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 1.47 | 0.06 | 0.02 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 49.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.05 | 0.01 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 102 | 0 | 1.69 | 0.03 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,032 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.90 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 37 | 2.04 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 9 | 146 | 1.75 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 105 | 1.68 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 26 | 368 | 1.71 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 259 | 1.63 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 80 | 1.78 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.07 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.73 | -0.02 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 78 | 1.41 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 360 | 1.34 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 236 | 1.40 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.10 | -37.04% | 0.01 | 3 | 226 | 1.70 | -0.04 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 26.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.19 | -55.89% | 0.01 | 5 | 94 | 1.25 | -0.07 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.16 | -45.72% | 0.01 | 4 | 70 | 1.18 | -0.08 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.30 | -0.20 | -40.00% | 0.01 | 25 | 36 | 1.19 | -0.09 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.33 | -60.00% | 0.01 | 38 | 228 | 1.13 | -0.10 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 28.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.31 | -51.67% | 0.01 | 16 | 10 | 1.12 | -0.11 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.43 | -57.34% | 0.01 | 2,725 | 74 | 1.12 | -0.13 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 29.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.55 | -55.00% | 0.01 | 43 | 52 | 1.12 | -0.15 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.60 | -0.57 | -48.72% | 0.02 | 32 | 160 | 1.12 | -0.16 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.50 | 0.55 | 0.60 | 0.58 | 0.70 | -0.76 | -52.06% | 0.02 | 10 | 44 | 1.10 | -0.19 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | 0.85 | -0.85 | -50.00% | 0.02 | 42 | 35 | 1.10 | -0.21 | 0.06 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.50 | 0.80 | 0.90 | 0.85 | 0.82 | -1.08 | -56.85% | 0.03 | 14 | 61 | 1.11 | -0.24 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 1.00 | 1.05 | 1.03 | 1.05 | -1.00 | -48.78% | 0.03 | 41 | 119 | 1.12 | -0.28 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 1.20 | 1.30 | 1.25 | 1.15 | -1.15 | -50.00% | 0.04 | 189 | 198 | 1.11 | -0.31 | 0.07 | -0.13 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 1.40 | 1.50 | 1.45 | 1.50 | -1.01 | -40.24% | 0.04 | 73 | 291 | 1.12 | -0.35 | 0.07 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 33.50 | 1.65 | 1.75 | 1.70 | 1.70 | -1.13 | -39.93% | 0.05 | 46 | 133 | 1.14 | -0.39 | 0.07 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 1.90 | 2.00 | 1.95 | 1.97 | -1.31 | -39.94% | 0.06 | 177 | 93 | 1.15 | -0.42 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 34.50 | 2.15 | 2.30 | 2.23 | 2.17 | % | 0.06 | 98 | 0 | 1.14 | -0.46 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 35.00 | 2.45 | 2.55 | 2.50 | 2.53 | % | 0.07 | 139 | 0 | 1.16 | -0.50 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 36.00 | 3.00 | 3.20 | 3.10 | 3.26 | -0.78 | -19.31% | 0.09 | 34 | 1 | 1.19 | -0.56 | 0.07 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 3.70 | 3.90 | 3.80 | 3.80 | % | 0.10 | 10 | 0 | 1.21 | -0.62 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 38.00 | 4.50 | 4.70 | 4.60 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.21 | -0.68 | 0.06 | -0.15 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 5.30 | 5.50 | 5.40 | 5.40 | -1.70 | -23.95% | 0.14 | 25 | 30 | 1.23 | -0.72 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 6.10 | 6.30 | 6.20 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.23 | -0.76 | 0.05 | -0.13 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 7.00 | 7.20 | 7.10 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | -0.80 | 0.04 | -0.12 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 7.90 | 8.10 | 8.00 | % | 0.19 | 0 | 0 | 1.30 | -0.83 | 0.04 | -0.11 | 7/25/2025 11:58:58 AM EST | |||
| 43.00 | 8.80 | 9.00 | 8.90 | % | 0.21 | 0 | 0 | 1.26 | -0.86 | 0.03 | -0.10 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 9.80 | 10.00 | 9.90 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 121 | 1.31 | -0.88 | 0.03 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 10.70 | 11.00 | 10.85 | % | 0.24 | 0 | 0 | 1.44 | -0.90 | 0.03 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 46.00 | 11.60 | 12.90 | 12.25 | % | 0.27 | 0 | 0 | 1.74 | -0.91 | 0.02 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 12.50 | 13.80 | 13.15 | % | 0.28 | 0 | 0 | 1.79 | -0.93 | 0.02 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 13.50 | 14.90 | 14.20 | % | 0.30 | 0 | 0 | 2.60 | -0.94 | 0.02 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 49.00 | 14.50 | 15.80 | 15.15 | % | 0.31 | 0 | 0 | 2.62 | -0.95 | 0.01 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 15.40 | 17.40 | 16.40 | % | 0.33 | 0 | 0 | 3.24 | -0.97 | 0.01 | -0.03 | 7/25/2025 11:58:58 AM EST |