Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $42.79 as of 10/16/2025 10:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 37.30 | 40.50 | 38.90 | 32.91 | 0.00 | 0.00% | 7.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 6.00 | 36.70 | 39.50 | 38.10 | 32.00 | 0.00 | 0.00% | 6.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 7.00 | 35.40 | 38.40 | 36.90 | 35.78 | 0.00 | 0.00% | 5.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:57 AM EST |
| 8.00 | 34.90 | 37.50 | 36.20 | 33.58 | +2.78 | +9.03% | 4.53 | 30 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 9.00 | 33.30 | 36.50 | 34.90 | 24.40 | 0.00 | 0.00% | 3.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:57 AM EST |
| 10.00 | 32.30 | 34.80 | 33.55 | 34.24 | 0.00 | 0.00% | 3.35 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 11.00 | 31.40 | 34.20 | 32.80 | 23.80 | 0.00 | 0.00% | 2.98 | 0 | 2,668 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 12.00 | 31.60 | 32.80 | 32.20 | 26.90 | 0.00 | 0.00% | 2.68 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:57 AM EST |
| 13.00 | 29.30 | 32.50 | 30.90 | 29.80 | 0.00 | 0.00% | 2.38 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 14.00 | 29.00 | 31.50 | 30.25 | 25.90 | 0.00 | 0.00% | 2.16 | 0 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:57 AM EST |
| 15.00 | 27.80 | 30.50 | 29.15 | 26.60 | 0.00 | 0.00% | 1.94 | 0 | 517 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 16.00 | 26.30 | 29.20 | 27.75 | 32.76 | 0.00 | 0.00% | 1.73 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:57 AM EST |
| 17.00 | 25.30 | 28.40 | 26.85 | 25.20 | +2.70 | +12.00% | 1.58 | 1 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 18.00 | 24.30 | 26.80 | 25.55 | 24.50 | 0.00 | 0.00% | 1.42 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 19.00 | 23.40 | 26.20 | 24.80 | 18.74 | 0.00 | 0.00% | 1.31 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 20.00 | 22.80 | 25.40 | 24.10 | 24.17 | +2.17 | +9.87% | 1.21 | 1 | 1,074 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 21.00 | 21.50 | 24.20 | 22.85 | 22.45 | 0.00 | 0.00% | 1.09 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 22.00 | 20.50 | 23.50 | 22.00 | 16.40 | 0.00 | 0.00% | 1.00 | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:57 AM EST |
| 23.00 | 19.90 | 22.40 | 21.15 | 16.90 | 0.00 | 0.00% | 0.92 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:57 AM EST |
| 24.00 | 18.40 | 21.40 | 19.90 | 13.75 | 0.00 | 0.00% | 0.83 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 25.00 | 17.30 | 20.50 | 18.90 | 19.33 | +9.98 | +106.74% | 0.76 | 6 | 965 | 9.33 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 26.00 | 16.30 | 19.30 | 17.80 | 15.58 | 0.00 | 0.00% | 0.68 | 0 | 42 | 8.83 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 27.00 | 15.50 | 18.30 | 16.90 | 8.00 | 0.00 | 0.00% | 0.63 | 0 | 111 | 8.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 28.00 | 15.30 | 17.60 | 16.45 | 16.50 | 0.00 | 0.00% | 0.59 | 0 | 79 | 8.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 28.50 | 14.00 | 16.90 | 15.45 | % | 0.54 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 29.00 | 14.00 | 16.50 | 15.25 | 14.60 | 0.00 | 0.00% | 0.53 | 0 | 152 | 7.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 29.50 | 13.10 | 16.10 | 14.60 | % | 0.49 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 30.00 | 13.10 | 15.50 | 14.30 | 12.20 | 0.00 | 0.00% | 0.48 | 0 | 209 | 7.23 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 30.50 | 12.00 | 14.90 | 13.45 | 7.76 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:57 AM EST |
| 31.00 | 11.70 | 14.60 | 13.15 | 12.00 | 0.00 | 0.00% | 0.42 | 0 | 765 | 6.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 31.50 | 11.00 | 14.00 | 12.50 | % | 0.40 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 32.00 | 11.90 | 13.10 | 12.50 | 13.12 | 0.00 | 0.00% | 0.39 | 0 | 171 | 6.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 32.50 | 10.00 | 12.80 | 11.40 | % | 0.35 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 33.00 | 10.80 | 12.60 | 11.70 | 10.80 | -1.24 | -10.30% | 0.35 | 1 | 188 | 5.62 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 33.50 | 9.00 | 12.10 | 10.55 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 13 | 6.45 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 34.00 | 8.50 | 11.70 | 10.10 | 8.23 | 0.00 | 0.00% | 0.30 | 0 | 48 | 5.42 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 34.50 | 8.00 | 11.00 | 9.50 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 142 | 4.67 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 35.00 | 8.50 | 10.70 | 9.60 | 9.48 | -0.03 | -0.32% | 0.27 | 3 | 204 | 5.35 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 35.50 | 7.30 | 10.00 | 8.65 | 8.49 | +1.03 | +13.81% | 0.24 | 1 | 50 | 5.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 36.00 | 7.10 | 9.80 | 8.45 | 8.80 | +3.17 | +56.31% | 0.23 | 51 | 2,994 | 4.65 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 36.50 | 6.00 | 8.80 | 7.40 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 18 | 5.34 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 37.00 | 6.30 | 8.80 | 7.55 | 7.00 | +0.50 | +7.70% | 0.20 | 50 | 94 | 4.57 | 0.93 | 0.04 | -0.10 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 37.50 | 5.50 | 8.50 | 7.00 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 5.05 | 0.92 | 0.04 | -0.13 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 38.00 | 5.20 | 7.90 | 6.55 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 71 | 4.04 | 0.86 | 0.04 | -0.30 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 39.00 | 4.80 | 6.70 | 5.75 | 4.56 | 0.00 | 0.00% | 0.15 | 0 | 53 | 3.66 | 0.82 | 0.05 | -0.37 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 40.00 | 3.30 | 6.00 | 4.65 | 5.00 | +0.90 | +21.96% | 0.12 | 54 | 815 | 3.41 | 0.77 | 0.05 | -0.43 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 41.00 | 3.10 | 5.50 | 4.30 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 44 | 3.82 | 0.72 | 0.06 | -0.45 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 42.00 | 2.25 | 4.50 | 3.38 | 1.80 | -0.90 | -33.34% | 0.08 | 1 | 52 | 3.16 | 0.66 | 0.07 | -0.49 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 43.00 | 1.75 | 3.20 | 2.48 | 2.90 | +0.25 | +9.44% | 0.06 | 14 | 54 | 3.24 | 0.58 | 0.08 | -0.55 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 44.00 | 1.40 | 3.90 | 2.65 | 2.00 | -0.85 | -29.83% | 0.06 | 212 | 228 | 2.66 | 0.49 | 0.08 | -0.58 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 45.00 | 1.30 | 2.10 | 1.70 | 2.00 | +0.20 | +11.12% | 0.04 | 206 | 447 | 2.56 | 0.40 | 0.09 | -0.58 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 46.00 | 0.20 | 1.95 | 1.08 | 1.96 | +0.33 | +20.25% | 0.02 | 3 | 66 | 2.49 | 0.32 | 0.09 | -0.56 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 47.00 | 0.80 | 1.80 | 1.30 | 1.43 | +0.73 | +104.29% | 0.03 | 9 | 41 | 2.53 | 0.24 | 0.08 | -0.52 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 48.00 | 0.70 | 1.70 | 1.20 | 1.40 | +0.20 | +16.67% | 0.02 | 60 | 151 | 2.66 | 0.18 | 0.07 | -0.47 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 49.00 | 0.20 | 1.50 | 0.85 | 1.50 | +0.90 | +150.00% | 0.02 | 1 | 18 | 2.23 | 0.13 | 0.06 | -0.41 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.10 | -14.29% | 0.01 | 22 | 668 | 2.91 | 0.09 | 0.05 | -0.30 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 51.00 | 0.20 | 0.80 | 0.50 | 0.05 | -0.60 | -92.31% | 0.01 | 1 | 203 | 2.56 | 0.08 | 0.04 | -0.25 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 52.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.30 | -60.00% | 0.01 | 1 | 147 | 2.50 | 0.06 | 0.03 | -0.18 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 53.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.43 | 0.03 | 0.02 | -0.10 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 54.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.15 | -37.50% | 0.01 | 2 | 11 | 2.66 | 0.03 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.29 | -0.02 | -6.46% | 0.00 | 1 | 122 | 2.50 | 0.03 | 0.02 | -0.09 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 250 | 3.96 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:58:57 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:58:57 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:57 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:57 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:57 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.32 | +640.00% | 0.02 | 1 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.27 | +225.00% | 0.01 | 1 | 1,115 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 203 | 6.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 6.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:57 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 259 | 4.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 5.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.28 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.10 | -50.00% | 0.01 | 8 | 59 | 3.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 35 | 5.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 33.50 | 0.05 | 1.50 | 0.78 | 0.77 | +0.22 | +40.00% | 0.02 | 1 | 10 | 4.17 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 34.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 34.50 | 0.05 | 0.50 | 0.28 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 35.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 36.50 | 0.00 | 1.95 | 0.98 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.46 | -0.39 | -45.89% | 0.01 | 2 | 34 | 3.01 | -0.07 | 0.04 | -0.10 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 37.50 | 0.05 | 2.05 | 1.05 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.04 | -0.08 | 0.04 | -0.13 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 38.00 | 0.10 | 1.00 | 0.55 | 0.05 | -1.85 | -97.37% | 0.01 | 3 | 73 | 2.19 | -0.14 | 0.04 | -0.30 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 39.00 | 0.10 | 1.30 | 0.70 | 1.29 | -0.86 | -40.00% | 0.02 | 1 | 47 | 2.09 | -0.18 | 0.05 | -0.37 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 40.00 | 0.50 | 1.30 | 0.90 | 0.75 | -0.45 | -37.50% | 0.02 | 13 | 176 | 2.19 | -0.23 | 0.05 | -0.43 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 41.00 | 0.05 | 2.65 | 1.35 | 1.30 | -0.50 | -27.78% | 0.03 | 6 | 26 | 2.20 | -0.28 | 0.06 | -0.45 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 42.00 | 0.65 | 2.95 | 1.80 | 1.36 | -2.04 | -60.00% | 0.04 | 1 | 7 | 2.50 | -0.34 | 0.07 | -0.49 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 43.00 | 0.50 | 3.30 | 1.90 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.14 | -0.42 | 0.08 | -0.55 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 44.00 | 0.65 | 2.40 | 1.53 | 1.98 | -0.97 | -32.89% | 0.03 | 15 | 12 | 1.39 | -0.51 | 0.08 | -0.58 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 45.00 | 1.55 | 4.30 | 2.93 | 3.07 | -0.53 | -14.73% | 0.07 | 1 | 11 | 1.89 | -0.60 | 0.09 | -0.58 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 46.00 | 2.20 | 4.70 | 3.45 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.83 | -0.68 | 0.09 | -0.56 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 47.00 | 2.70 | 5.20 | 3.95 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 3.69 | -0.76 | 0.08 | -0.52 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 48.00 | 3.40 | 6.10 | 4.75 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.73 | -0.82 | 0.07 | -0.47 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 49.00 | 4.60 | 6.70 | 5.65 | 15.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.51 | -0.87 | 0.06 | -0.41 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 50.00 | 5.80 | 7.60 | 6.70 | 8.60 | -8.30 | -49.12% | 0.13 | 2 | 75 | 0.02 | -0.91 | 0.05 | -0.30 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 51.00 | 6.10 | 8.60 | 7.35 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.02 | -0.92 | 0.04 | -0.25 | 10/8/2025 | 10/16/2025 10:58:57 AM EST |
| 52.00 | 6.90 | 9.50 | 8.20 | 14.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.02 | -0.94 | 0.03 | -0.18 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 53.00 | 7.80 | 11.00 | 9.40 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.02 | -0.97 | 0.02 | -0.10 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 54.00 | 9.10 | 12.00 | 10.55 | 17.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.02 | -0.97 | 0.02 | -0.08 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 55.00 | 10.20 | 12.40 | 11.30 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.02 | -0.97 | 0.02 | -0.09 | 10/14/2025 | 10/16/2025 10:58:57 AM EST |
| 60.00 | 14.60 | 17.60 | 16.10 | % | 0.27 | 0 | 0 | 0.02 | -1.00 | 0.00 | -0.01 | 10/16/2025 10:58:57 AM EST | |||
| 65.00 | 19.80 | 22.10 | 20.95 | % | 0.32 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 70.00 | 24.60 | 27.60 | 26.10 | % | 0.37 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST |