Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $287.72 as of 10/6/2026 8:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 172.75 | 175.65 | 174.20 | 167.28 | 0.00 | 0.00% | 1.45 | 0 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 167.75 | 170.65 | 169.20 | 162.30 | 0.00 | 0.00% | 1.35 | 0 | 9 | 4.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 162.75 | 165.65 | 164.20 | 157.16 | 0.00 | 0.00% | 1.26 | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 157.75 | 160.65 | 159.20 | 152.14 | 0.00 | 0.00% | 1.18 | 0 | 7 | 4.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 152.75 | 155.65 | 154.20 | 147.16 | 0.00 | 0.00% | 1.10 | 0 | 9 | 4.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 147.80 | 150.65 | 149.23 | 142.29 | 0.00 | 0.00% | 1.03 | 0 | 23 | 4.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 142.50 | 145.80 | 144.15 | 137.31 | 0.00 | 0.00% | 0.96 | 0 | 28 | 3.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 137.80 | 140.70 | 139.25 | 132.92 | 0.00 | 0.00% | 0.90 | 0 | 21 | 3.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 132.80 | 135.70 | 134.25 | 127.91 | 0.00 | 0.00% | 0.84 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 127.80 | 130.70 | 129.25 | 122.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 122.80 | 125.70 | 124.25 | 117.62 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 117.80 | 120.70 | 119.25 | 113.79 | 0.00 | 0.00% | 0.68 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 112.80 | 115.70 | 114.25 | 107.47 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 107.80 | 110.70 | 109.25 | 102.49 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 102.80 | 105.70 | 104.25 | 97.57 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 97.85 | 100.75 | 99.30 | 92.60 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 93.05 | 95.75 | 94.40 | 94.25 | +6.16 | +7.00% | 0.47 | 1 | 28 | 2.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 87.85 | 90.75 | 89.30 | 83.24 | 0.00 | 0.00% | 0.44 | 0 | 26 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 207.50 | 85.35 | 88.25 | 86.80 | 80.77 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 82.85 | 85.75 | 84.30 | 84.33 | +6.00 | +7.66% | 0.40 | 3 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 80.35 | 83.25 | 81.80 | % | 0.38 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 215.00 | 77.75 | 80.90 | 79.33 | 72.75 | 0.00 | 0.00% | 0.37 | 0 | 86 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 75.40 | 78.25 | 76.83 | 70.27 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 72.90 | 75.80 | 74.35 | 71.30 | 0.00 | 0.00% | 0.34 | 0 | 47 | 1.85 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 70.40 | 73.30 | 71.85 | 68.13 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 67.60 | 70.90 | 69.25 | 64.35 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.70 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 65.40 | 68.30 | 66.85 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 230.00 | 62.85 | 65.35 | 64.10 | 62.00 | +3.40 | +5.81% | 0.28 | 1 | 276 | 1.58 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 60.45 | 63.35 | 61.90 | 58.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 58.15 | 60.90 | 59.53 | 59.07 | +2.70 | +4.79% | 0.25 | 1 | 44 | 1.48 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 55.50 | 58.35 | 56.93 | 49.65 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.45 | 0.98 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 53.00 | 56.00 | 54.50 | 54.10 | +6.35 | +13.30% | 0.23 | 1 | 295 | 1.37 | 0.98 | 0.00 | -0.16 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 50.50 | 53.40 | 51.95 | 38.52 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.35 | 0.98 | 0.00 | -0.21 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 48.00 | 51.00 | 49.50 | 43.00 | 0.00 | 0.00% | 0.20 | 0 | 846 | 1.27 | 0.97 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 45.50 | 48.45 | 46.98 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.25 | 0.96 | 0.00 | -0.28 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 43.25 | 46.00 | 44.63 | 40.52 | +3.22 | +8.64% | 0.18 | 4 | 237 | 1.17 | 0.95 | 0.00 | -0.33 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 40.20 | 42.75 | 41.48 | 38.55 | +3.05 | +8.60% | 0.16 | 18 | 63 | 1.13 | 0.94 | 0.00 | -0.38 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 37.95 | 40.30 | 39.13 | 32.79 | 0.00 | 0.00% | 0.15 | 0 | 111 | 1.08 | 0.93 | 0.01 | -0.42 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 35.75 | 38.70 | 37.23 | 36.40 | +3.30 | +9.97% | 0.14 | 3 | 26 | 1.07 | 0.91 | 0.01 | -0.48 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 33.00 | 35.95 | 34.48 | 33.00 | +4.72 | +16.69% | 0.13 | 3 | 258 | 1.00 | 0.90 | 0.01 | -0.53 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 262.50 | 31.00 | 33.80 | 32.40 | 31.80 | +4.40 | +16.06% | 0.12 | 8 | 144 | 0.79 | 0.88 | 0.01 | -0.59 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 28.55 | 31.35 | 29.95 | 29.55 | +3.55 | +13.66% | 0.11 | 2 | 99 | 0.82 | 0.86 | 0.01 | -0.65 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 267.50 | 26.60 | 29.50 | 28.05 | 28.10 | +5.00 | +21.65% | 0.10 | 8 | 977 | 0.80 | 0.83 | 0.01 | -0.71 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 24.45 | 26.00 | 25.23 | 23.45 | +2.43 | +11.56% | 0.09 | 29 | 609 | 0.71 | 0.80 | 0.01 | -0.77 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 272.50 | 22.15 | 23.90 | 23.03 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.71 | 0.77 | 0.01 | -0.83 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 20.10 | 21.45 | 20.78 | 21.50 | +5.80 | +36.95% | 0.08 | 27 | 530 | 0.71 | 0.73 | 0.01 | -0.89 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 277.50 | 18.50 | 19.05 | 18.78 | 20.20 | +5.05 | +33.34% | 0.07 | 18 | 661 | 0.71 | 0.69 | 0.02 | -0.94 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 16.65 | 17.15 | 16.90 | 17.89 | +4.39 | +32.52% | 0.06 | 58 | 1,051 | 0.71 | 0.65 | 0.02 | -0.99 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 282.50 | 14.90 | 15.40 | 15.15 | 15.37 | +4.27 | +38.47% | 0.05 | 84 | 383 | 0.71 | 0.60 | 0.02 | -1.03 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 13.30 | 13.70 | 13.50 | 14.15 | +4.55 | +47.40% | 0.05 | 299 | 881 | 0.71 | 0.55 | 0.02 | -1.06 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 287.50 | 11.80 | 12.15 | 11.98 | 12.30 | +4.00 | +48.20% | 0.04 | 226 | 597 | 0.71 | 0.51 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 10.35 | 10.70 | 10.53 | 10.70 | +3.50 | +48.62% | 0.04 | 262 | 1,721 | 0.71 | 0.46 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 292.50 | 9.05 | 9.25 | 9.15 | 9.15 | +2.85 | +45.24% | 0.03 | 296 | 524 | 0.71 | 0.41 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 7.90 | 8.15 | 8.03 | 8.00 | +2.15 | +36.76% | 0.03 | 483 | 1,321 | 0.72 | 0.37 | 0.02 | -1.06 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 297.50 | 6.80 | 7.10 | 6.95 | 7.00 | +2.50 | +55.56% | 0.02 | 294 | 279 | 0.72 | 0.33 | 0.02 | -1.02 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 5.85 | 6.05 | 5.95 | 5.95 | +2.15 | +56.58% | 0.02 | 1,663 | 2,815 | 0.72 | 0.29 | 0.02 | -0.98 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 302.50 | 5.00 | 5.25 | 5.13 | 5.34 | +1.99 | +59.41% | 0.02 | 114 | 505 | 0.72 | 0.26 | 0.02 | -0.93 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 4.20 | 4.40 | 4.30 | 4.45 | +1.76 | +65.43% | 0.01 | 637 | 956 | 0.72 | 0.22 | 0.01 | -0.88 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 307.50 | 3.55 | 3.75 | 3.65 | 4.00 | +1.67 | +71.68% | 0.01 | 61 | 203 | 0.73 | 0.19 | 0.01 | -0.82 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 3.00 | 3.20 | 3.10 | 3.17 | +1.29 | +68.62% | 0.01 | 490 | 1,531 | 0.73 | 0.17 | 0.01 | -0.75 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 312.50 | 2.53 | 2.65 | 2.59 | 2.56 | +0.88 | +52.39% | 0.01 | 88 | 153 | 0.73 | 0.14 | 0.01 | -0.69 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 2.10 | 2.22 | 2.16 | 2.20 | +0.95 | +76.00% | 0.01 | 286 | 547 | 0.74 | 0.12 | 0.01 | -0.62 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 317.50 | 1.74 | 1.86 | 1.80 | 1.95 | +0.72 | +58.54% | 0.01 | 36 | 1,009 | 0.74 | 0.10 | 0.01 | -0.56 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 1.45 | 1.55 | 1.50 | 1.80 | +0.91 | +102.25% | 0.00 | 132 | 920 | 0.74 | 0.09 | 0.01 | -0.50 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 322.50 | 1.19 | 1.29 | 1.24 | 1.45 | +0.76 | +110.15% | 0.00 | 36 | 156 | 0.75 | 0.07 | 0.01 | -0.44 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 0.99 | 1.06 | 1.03 | 1.07 | +0.47 | +78.34% | 0.00 | 84 | 993 | 0.75 | 0.06 | 0.01 | -0.39 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 327.50 | 0.80 | 0.88 | 0.84 | 0.67 | +0.17 | +34.00% | 0.00 | 6 | 766 | 0.76 | 0.05 | 0.01 | -0.34 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 0.67 | 0.73 | 0.70 | 0.81 | +0.38 | +88.38% | 0.00 | 86 | 702 | 0.77 | 0.04 | 0.00 | -0.30 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 332.50 | 0.55 | 0.61 | 0.58 | 0.66 | +0.26 | +65.00% | 0.00 | 45 | 191 | 0.78 | 0.04 | 0.00 | -0.27 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 0.45 | 0.50 | 0.48 | 0.55 | +0.25 | +83.34% | 0.00 | 42 | 925 | 0.78 | 0.03 | 0.00 | -0.23 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 337.50 | 0.38 | 0.51 | 0.45 | 0.45 | +0.11 | +32.36% | 0.00 | 14 | 163 | 0.80 | 0.03 | 0.00 | -0.20 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 0.13 | 0.46 | 0.30 | 0.27 | +0.02 | +8.00% | 0.00 | 3 | 681 | 0.83 | 0.02 | 0.00 | -0.17 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 342.50 | 0.01 | 0.48 | 0.25 | 0.18 | -0.06 | -25.00% | 0.00 | 3 | 256 | 0.80 | 0.02 | 0.00 | -0.16 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 345.00 | 0.18 | 0.30 | 0.24 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 726 | 0.81 | 0.02 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 347.50 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.01 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.08 | +80.00% | 0.00 | 32 | 1,348 | 0.82 | 0.01 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 352.50 | 0.03 | 0.18 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.90 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 355.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.84 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 357.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.86 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 362.50 | 0.00 | 0.68 | 0.34 | 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 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.17 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.01 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 375.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 81 | 0.93 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 1.92 | 0.96 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 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 | 4.30 | 2.15 | 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 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 235 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 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 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 3.45 | 1.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 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 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 239 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 423 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 8 | 105 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 532 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 165 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 1,086 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 425 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 207.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 215.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 603 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.11 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 943 | 1.07 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.13 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 772 | 0.99 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.04 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.96 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.98 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 16 | 716 | 0.92 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 0.07 | 0.16 | 0.12 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 94 | 0.83 | -0.02 | 0.00 | -0.12 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 0.10 | 0.12 | 0.11 | 0.18 | -0.03 | -14.29% | 0.00 | 26 | 2,592 | 0.85 | -0.02 | 0.00 | -0.16 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 0.03 | 0.27 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 4 | 343 | 0.84 | -0.02 | 0.00 | -0.21 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 0.13 | 0.25 | 0.19 | 0.20 | -0.07 | -25.93% | 0.00 | 8 | 1,927 | 0.83 | -0.03 | 0.00 | -0.24 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 0.19 | 0.28 | 0.24 | 0.20 | -0.13 | -39.40% | 0.00 | 6 | 245 | 0.80 | -0.04 | 0.00 | -0.28 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 0.20 | 0.33 | 0.27 | 0.29 | -0.13 | -30.96% | 0.00 | 54 | 1,984 | 0.79 | -0.05 | 0.00 | -0.33 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 0.17 | 0.48 | 0.33 | 0.29 | -0.12 | -29.27% | 0.00 | 11 | 638 | 0.77 | -0.06 | 0.00 | -0.38 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 0.31 | 0.41 | 0.36 | 0.34 | -0.32 | -48.49% | 0.00 | 95 | 1,039 | 0.77 | -0.07 | 0.01 | -0.42 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 0.37 | 0.51 | 0.44 | 0.43 | -0.41 | -48.81% | 0.00 | 50 | 560 | 0.76 | -0.09 | 0.01 | -0.48 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 0.53 | 0.58 | 0.56 | 0.52 | -0.54 | -50.95% | 0.00 | 79 | 1,396 | 0.75 | -0.10 | 0.01 | -0.53 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 262.50 | 0.67 | 0.75 | 0.71 | 0.65 | -0.65 | -50.00% | 0.00 | 60 | 912 | 0.74 | -0.12 | 0.01 | -0.59 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 0.86 | 0.95 | 0.91 | 0.85 | -0.80 | -48.49% | 0.00 | 168 | 1,491 | 0.74 | -0.14 | 0.01 | -0.65 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 267.50 | 1.09 | 1.19 | 1.14 | 0.98 | -1.10 | -52.89% | 0.00 | 45 | 525 | 0.73 | -0.17 | 0.01 | -0.71 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 1.37 | 1.49 | 1.43 | 1.41 | -1.15 | -44.93% | 0.01 | 115 | 1,554 | 0.73 | -0.20 | 0.01 | -0.77 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 272.50 | 1.73 | 1.86 | 1.80 | 1.69 | -1.33 | -44.04% | 0.01 | 130 | 846 | 0.73 | -0.23 | 0.01 | -0.83 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 2.16 | 2.29 | 2.23 | 2.20 | -1.52 | -40.86% | 0.01 | 123 | 1,590 | 0.72 | -0.27 | 0.01 | -0.89 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 277.50 | 2.67 | 2.84 | 2.76 | 2.65 | -1.85 | -41.12% | 0.01 | 62 | 1,087 | 0.72 | -0.31 | 0.02 | -0.94 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 3.30 | 3.45 | 3.38 | 3.30 | -2.06 | -38.44% | 0.01 | 256 | 1,860 | 0.72 | -0.35 | 0.02 | -0.99 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 282.50 | 4.00 | 4.25 | 4.13 | 4.00 | -2.40 | -37.50% | 0.01 | 41 | 823 | 0.72 | -0.40 | 0.02 | -1.03 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 4.85 | 5.05 | 4.95 | 4.75 | -2.80 | -37.09% | 0.02 | 92 | 972 | 0.72 | -0.45 | 0.02 | -1.06 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 287.50 | 5.80 | 6.05 | 5.93 | 5.53 | -2.77 | -33.38% | 0.02 | 122 | 506 | 0.72 | -0.49 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 6.85 | 7.10 | 6.98 | 6.65 | -3.50 | -34.49% | 0.02 | 155 | 1,471 | 0.72 | -0.54 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 292.50 | 8.05 | 8.35 | 8.20 | 8.00 | -3.70 | -31.63% | 0.03 | 174 | 272 | 0.73 | -0.59 | 0.02 | -1.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 9.35 | 9.60 | 9.48 | 9.40 | -3.90 | -29.33% | 0.03 | 670 | 397 | 0.73 | -0.63 | 0.02 | -1.06 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 297.50 | 10.75 | 11.10 | 10.93 | 10.80 | -3.70 | -25.52% | 0.04 | 100 | 82 | 0.73 | -0.67 | 0.02 | -1.02 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 12.25 | 12.55 | 12.40 | 12.25 | -3.85 | -23.92% | 0.04 | 20 | 430 | 0.73 | -0.71 | 0.02 | -0.98 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 302.50 | 13.95 | 14.35 | 14.15 | 16.05 | -1.75 | -9.84% | 0.05 | 7 | 13 | 0.73 | -0.74 | 0.02 | -0.93 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 15.65 | 15.95 | 15.80 | 13.62 | -6.13 | -31.04% | 0.05 | 5 | 36 | 0.74 | -0.78 | 0.01 | -0.88 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 307.50 | 17.45 | 17.85 | 17.65 | 17.70 | -4.00 | -18.44% | 0.06 | 2 | 13 | 0.73 | -0.81 | 0.01 | -0.82 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 19.45 | 19.80 | 19.63 | 21.85 | -2.13 | -8.89% | 0.06 | 2 | 39 | 0.66 | -0.83 | 0.01 | -0.75 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 312.50 | 21.35 | 21.85 | 21.60 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.70 | -0.86 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 22.60 | 24.40 | 23.50 | 26.25 | +1.08 | +4.30% | 0.07 | 3 | 5 | 0.71 | -0.88 | 0.01 | -0.62 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 317.50 | 23.50 | 26.95 | 25.23 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.89 | -0.90 | 0.01 | -0.56 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 25.90 | 28.75 | 27.33 | 28.73 | -4.77 | -14.24% | 0.09 | 2 | 7 | 0.92 | -0.91 | 0.01 | -0.50 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 322.50 | 28.00 | 31.00 | 29.50 | 31.90 | -3.60 | -10.15% | 0.09 | 2 | 1 | 1.03 | -0.93 | 0.01 | -0.44 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 30.35 | 33.15 | 31.75 | 35.15 | % | 0.10 | 1 | 0 | 1.06 | -0.94 | 0.01 | -0.39 | 10/6/2026 | 10/5/2026 4:00:04 PM EST | |
| 327.50 | 32.70 | 35.60 | 34.15 | 52.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.09 | -0.95 | 0.01 | -0.34 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 35.05 | 38.00 | 36.53 | 41.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.30 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 332.50 | 37.45 | 40.40 | 38.93 | 42.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.15 | -0.96 | 0.00 | -0.27 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 40.85 | 42.80 | 41.83 | 69.72 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.19 | -0.97 | 0.00 | -0.23 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 337.50 | 42.25 | 45.00 | 43.63 | 58.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.22 | -0.97 | 0.00 | -0.20 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 44.70 | 47.55 | 46.13 | 54.60 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.14 | -0.98 | 0.00 | -0.17 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 342.50 | 47.15 | 50.00 | 48.58 | % | 0.14 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.16 | 10/5/2026 4:00:04 PM EST | |||
| 345.00 | 49.60 | 52.50 | 51.05 | 52.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.18 | -0.98 | 0.00 | -0.14 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 347.50 | 52.05 | 55.00 | 53.53 | % | 0.15 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.11 | 10/5/2026 4:00:04 PM EST | |||
| 350.00 | 54.55 | 57.45 | 56.00 | 59.50 | +1.95 | +3.39% | 0.16 | 5 | 7 | 1.26 | -0.99 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 352.50 | 57.05 | 59.95 | 58.50 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.07 | 10/5/2026 4:00:04 PM EST | |||
| 355.00 | 60.35 | 62.50 | 61.43 | 64.40 | % | 0.17 | 2 | 0 | 1.31 | -0.99 | 0.00 | -0.06 | 10/6/2026 | 10/5/2026 4:00:04 PM EST | |
| 357.50 | 62.00 | 64.90 | 63.45 | 67.97 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 64.50 | 67.40 | 65.95 | 71.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 362.50 | 67.00 | 69.90 | 68.45 | 70.90 | -2.04 | -2.80% | 0.19 | 5 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 365.00 | 69.50 | 72.40 | 70.95 | 75.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 74.45 | 77.35 | 75.90 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 375.00 | 79.45 | 82.35 | 80.90 | 85.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 84.45 | 87.35 | 85.90 | 90.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 89.45 | 92.35 | 90.90 | 94.63 | -1.93 | -2.00% | 0.24 | 1 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 94.45 | 97.35 | 95.90 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 395.00 | 99.45 | 102.35 | 100.90 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 400.00 | 104.45 | 107.35 | 105.90 | 109.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 114.45 | 117.35 | 115.90 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 420.00 | 124.45 | 127.35 | 125.90 | 137.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |