Options Chain for PEABODY ENERGY CORP COM (BTU) - $32.40 as of 10/8/2025 3:49:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.65 | 29.00 | 27.83 | % | 5.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 8.00 | 23.60 | 26.00 | 24.80 | 24.25 | 0.00 | 0.00% | 3.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 9.00 | 22.65 | 25.00 | 23.83 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 10.00 | 21.65 | 24.00 | 22.83 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 11.00 | 20.60 | 22.95 | 21.78 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 11.50 | 20.10 | 22.45 | 21.28 | 21.39 | 0.00 | 0.00% | 1.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 12.00 | 19.75 | 20.15 | 19.95 | 20.10 | -1.18 | -5.55% | 1.66 | 15 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 19.15 | 21.40 | 20.28 | 20.19 | -0.05 | -0.25% | 1.62 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 13.00 | 18.70 | 20.90 | 19.80 | 19.68 | % | 1.52 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 13.50 | 18.15 | 20.40 | 19.28 | 19.29 | % | 1.43 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 14.00 | 17.85 | 18.40 | 18.13 | 17.85 | -0.75 | -4.04% | 1.29 | 13 | 26 | 6.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 14.50 | 17.25 | 19.40 | 18.33 | 17.86 | -0.36 | -1.98% | 1.26 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 16.75 | 18.90 | 17.83 | 17.39 | +0.34 | +2.00% | 1.19 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.50 | 16.30 | 18.40 | 17.35 | 16.94 | +0.26 | +1.56% | 1.12 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 16.00 | 15.70 | 17.90 | 16.80 | 16.55 | +0.24 | +1.48% | 1.05 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 16.50 | 15.25 | 17.45 | 16.35 | 15.95 | 0.00 | 0.00% | 0.99 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 17.00 | 14.80 | 16.95 | 15.88 | 16.37 | 0.00 | 0.00% | 0.93 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 14.40 | 16.35 | 15.38 | 16.00 | 0.00 | 0.00% | 0.88 | 0 | 45 | 9.73 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 18.00 | 13.85 | 15.90 | 14.88 | 14.78 | +0.08 | +0.55% | 0.83 | 2 | 94 | 9.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 18.50 | 13.35 | 15.40 | 14.38 | 14.38 | +1.13 | +8.53% | 0.78 | 2 | 20 | 9.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 19.00 | 12.80 | 13.30 | 13.05 | 12.64 | 0.00 | 0.00% | 0.69 | 0 | 428 | 4.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 19.50 | 12.35 | 12.80 | 12.58 | 12.53 | +6.08 | +94.27% | 0.65 | 3 | 174 | 4.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 11.90 | 12.25 | 12.08 | 12.14 | +0.14 | +1.17% | 0.60 | 2 | 70 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.50 | 11.40 | 11.85 | 11.63 | 11.63 | +0.40 | +3.57% | 0.57 | 1 | 172 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 21.00 | 10.95 | 11.25 | 11.10 | 10.87 | 0.00 | 0.00% | 0.53 | 0 | 114 | 4.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 21.50 | 10.30 | 10.65 | 10.48 | 10.53 | +0.26 | +2.54% | 0.49 | 2 | 338 | 3.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.00 | 10.00 | 10.15 | 10.08 | 10.34 | +0.98 | +10.47% | 0.46 | 3 | 235 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 9.45 | 9.65 | 9.55 | 10.00 | +1.36 | +15.75% | 0.42 | 1 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 23.00 | 8.90 | 9.15 | 9.03 | 9.05 | -1.10 | -10.84% | 0.39 | 1 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 23.50 | 8.40 | 10.15 | 9.28 | 7.26 | 0.00 | 0.00% | 0.39 | 0 | 12 | 5.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 24.00 | 7.90 | 8.30 | 8.10 | 8.13 | 0.00 | 0.00% | 0.34 | 0 | 196 | 3.03 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 24.50 | 7.45 | 9.50 | 8.48 | 3.88 | 0.00 | 0.00% | 0.35 | 0 | 6 | 5.02 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 6.90 | 7.15 | 7.03 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 332 | 1.79 | 0.98 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 25.50 | 6.45 | 8.45 | 7.45 | 7.05 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.40 | 0.98 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 26.00 | 5.85 | 6.35 | 6.10 | 6.56 | 0.00 | 0.00% | 0.23 | 0 | 279 | 3.63 | 0.97 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 26.50 | 5.30 | 7.45 | 6.38 | 2.25 | 0.00 | 0.00% | 0.24 | 0 | 11 | 4.70 | 0.96 | 0.02 | -0.06 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 27.00 | 4.85 | 5.25 | 5.05 | 5.49 | 0.00 | 0.00% | 0.19 | 0 | 852 | 2.76 | 0.94 | 0.03 | -0.10 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 27.50 | 4.45 | 6.05 | 5.25 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 12 | 4.15 | 0.93 | 0.04 | -0.10 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 28.00 | 3.80 | 4.20 | 4.00 | 4.52 | 0.00 | 0.00% | 0.14 | 0 | 236 | 1.22 | 0.88 | 0.05 | -0.23 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 28.50 | 3.35 | 3.80 | 3.58 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 286 | 0.89 | 0.85 | 0.06 | -0.27 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 29.00 | 3.05 | 3.20 | 3.13 | 3.05 | -0.48 | -13.60% | 0.11 | 11 | 744 | 0.77 | 0.82 | 0.07 | -0.29 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 29.50 | 2.60 | 2.74 | 2.67 | 2.60 | -0.40 | -13.34% | 0.09 | 2 | 139 | 0.82 | 0.79 | 0.08 | -0.30 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 2.13 | 2.30 | 2.22 | 2.30 | -0.40 | -14.82% | 0.07 | 9 | 3,501 | 0.90 | 0.74 | 0.09 | -0.32 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.50 | 1.76 | 1.92 | 1.84 | 2.30 | +0.40 | +21.06% | 0.06 | 18 | 755 | 0.81 | 0.70 | 0.11 | -0.32 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 31.00 | 1.37 | 1.81 | 1.59 | 1.77 | -0.39 | -18.06% | 0.05 | 43 | 1,127 | 0.86 | 0.65 | 0.13 | -0.31 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 31.50 | 1.05 | 2.43 | 1.74 | 1.46 | % | 0.06 | 10 | 0 | 1.09 | 0.59 | 0.14 | -0.30 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 32.00 | 0.78 | 0.89 | 0.84 | 0.89 | -0.32 | -26.45% | 0.03 | 97 | 360 | 0.86 | 0.52 | 0.16 | -0.28 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 32.50 | 0.55 | 0.78 | 0.67 | 0.65 | -0.40 | -38.10% | 0.02 | 768 | 316 | 0.99 | 0.43 | 0.18 | -0.24 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 33.00 | 0.49 | 0.56 | 0.53 | 0.50 | -0.25 | -33.34% | 0.02 | 270 | 2,909 | 0.97 | 0.33 | 0.18 | -0.20 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 33.50 | 0.33 | 0.87 | 0.60 | 0.60 | % | 0.02 | 38 | 0 | 1.01 | 0.23 | 0.16 | -0.16 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 34.00 | 0.22 | 0.33 | 0.28 | 0.28 | -0.28 | -50.00% | 0.01 | 191 | 923 | 0.96 | 0.12 | 0.13 | -0.09 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 34.50 | 0.11 | 2.08 | 1.10 | % | 0.03 | 0 | 0 | 2.03 | 0.12 | 0.10 | -0.10 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 29 | 561 | 1.01 | 0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.50 | 0.06 | 0.57 | 0.32 | 0.20 | % | 0.01 | 3 | 0 | 1.10 | 0.01 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 36.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.09 | -50.00% | 0.00 | 6 | 86 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 36.50 | 0.00 | 0.13 | 0.07 | 0.06 | % | 0.00 | 2 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 37.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 37.50 | 0.01 | 1.83 | 0.92 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 15 | 363 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 38.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 39.00 | 0.00 | 1.98 | 0.99 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.20 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.42 | 0.21 | 0.20 | +0.15 | +300.00% | 0.01 | 3 | 201 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 40.50 | 0.00 | 0.39 | 0.20 | 0.72 | % | 0.00 | 1 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 41.00 | 0.00 | 0.37 | 0.19 | 0.58 | % | 0.00 | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 42.00 | 0.00 | 1.93 | 0.97 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 43.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 44.00 | 0.00 | 0.29 | 0.15 | 0.36 | % | 0.00 | 1 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.23 | % | 0.00 | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.12 | -63.16% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.05 | -62.50% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.14 | +0.06 | +75.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.14 | +0.07 | +100.00% | 0.01 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.26 | +0.15 | +136.37% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.08 | +200.00% | 0.01 | 2 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.26 | +0.16 | +160.00% | 0.01 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 1.97 | 0.99 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 20.50 | 0.00 | 0.58 | 0.29 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.37 | +0.33 | +825.00% | 0.00 | 1 | 51 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.39 | +0.22 | +129.42% | 0.00 | 1 | 16 | 3.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.00 | 55 | 167 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.34 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.83 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 104 | 2.06 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.38 | -0.02 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.18 | -0.13 | -41.94% | 0.00 | 3 | 54 | 2.20 | -0.03 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.32 | -0.24 | -42.86% | 0.00 | 1 | 65 | 2.05 | -0.04 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 36 | 221 | 1.89 | -0.06 | 0.03 | -0.10 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.55 | -0.07 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.17 | -0.12 | 0.05 | -0.23 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 28.50 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.92 | -0.15 | 0.06 | -0.27 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 29.00 | 0.04 | 0.41 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 47 | 193 | 0.95 | -0.18 | 0.07 | -0.29 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 29.50 | 0.08 | 0.27 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 12 | 131 | 1.05 | -0.21 | 0.08 | -0.30 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 255 | 611 | 0.93 | -0.26 | 0.09 | -0.32 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.50 | 0.19 | 0.60 | 0.40 | 0.32 | +0.04 | +14.29% | 0.01 | 72 | 281 | 0.97 | -0.30 | 0.11 | -0.32 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.01 | -2.39% | 0.01 | 10 | 278 | 1.10 | -0.35 | 0.13 | -0.31 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 31.50 | 0.50 | 1.00 | 0.75 | 0.50 | % | 0.02 | 16 | 0 | 1.01 | -0.41 | 0.14 | -0.30 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 32.00 | 0.69 | 0.89 | 0.79 | 0.61 | -0.18 | -22.79% | 0.02 | 132 | 337 | 0.95 | -0.48 | 0.16 | -0.28 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 32.50 | 0.92 | 1.26 | 1.09 | 0.94 | +0.01 | +1.08% | 0.03 | 275 | 600 | 1.00 | -0.57 | 0.18 | -0.24 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 33.00 | 1.39 | 1.72 | 1.56 | 1.25 | -0.08 | -6.02% | 0.05 | 130 | 37 | 1.05 | -0.67 | 0.18 | -0.20 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 33.50 | 1.70 | 3.25 | 2.48 | % | 0.07 | 0 | 0 | 1.86 | -0.77 | 0.16 | -0.16 | 10/8/2025 2:58:53 PM EST | |||
| 34.00 | 1.99 | 2.46 | 2.23 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.70 | -0.88 | 0.13 | -0.09 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 34.50 | 2.45 | 2.98 | 2.72 | % | 0.08 | 0 | 0 | 1.05 | -0.88 | 0.10 | -0.10 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 2.82 | 3.30 | 3.06 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 29 | 2.26 | -0.98 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 35.50 | 3.30 | 4.10 | 3.70 | % | 0.10 | 0 | 0 | 2.35 | -0.99 | 0.02 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 36.00 | 3.75 | 4.50 | 4.13 | 8.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 36.50 | 4.35 | 5.50 | 4.93 | % | 0.14 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 37.00 | 4.75 | 6.55 | 5.65 | 9.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 37.50 | 5.25 | 6.50 | 5.88 | 5.47 | % | 0.16 | 2 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 38.00 | 5.75 | 7.85 | 6.80 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 38.50 | 6.25 | 6.90 | 6.58 | 6.47 | % | 0.17 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 39.00 | 6.70 | 8.65 | 7.68 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 39.50 | 7.25 | 9.45 | 8.35 | % | 0.21 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 7.75 | 9.95 | 8.85 | % | 0.22 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 40.50 | 8.25 | 10.45 | 9.35 | % | 0.23 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 41.00 | 8.70 | 10.90 | 9.80 | % | 0.24 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 41.50 | 9.30 | 11.40 | 10.35 | % | 0.25 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 42.00 | 9.80 | 11.90 | 10.85 | % | 0.26 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 42.50 | 10.20 | 11.50 | 10.85 | 10.15 | % | 0.26 | 2 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 43.00 | 10.85 | 12.65 | 11.75 | % | 0.27 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 43.50 | 11.25 | 13.45 | 12.35 | % | 0.28 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 44.00 | 11.75 | 13.85 | 12.80 | % | 0.29 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 12.70 | 14.85 | 13.78 | 13.10 | % | 0.31 | 1 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 46.00 | 13.80 | 15.85 | 14.83 | 14.00 | % | 0.32 | 1 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 47.00 | 14.75 | 16.85 | 15.80 | 15.35 | % | 0.34 | 1 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 48.00 | 15.85 | 17.80 | 16.83 | 16.25 | +0.25 | +1.57% | 0.35 | 1 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |