Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $39.45 as of 12/18/2025 1:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 35.20 | 39.40 | 37.30 | % | 37.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 2.00 | 34.20 | 38.40 | 36.30 | 4.00 | 0.00 | 0.00% | 18.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 12/18/2025 1:58:54 PM EST |
| 3.00 | 33.50 | 36.90 | 35.20 | 6.80 | 0.00 | 0.00% | 11.73 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/18/2025 1:58:54 PM EST |
| 4.00 | 32.40 | 35.90 | 34.15 | 4.00 | 0.00 | 0.00% | 8.54 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/18/2025 1:58:54 PM EST |
| 5.00 | 31.50 | 34.90 | 33.20 | 33.40 | 0.00 | 0.00% | 6.64 | 0 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 1:58:54 PM EST |
| 6.00 | 30.50 | 33.90 | 32.20 | 28.00 | 0.00 | 0.00% | 5.37 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 1:58:54 PM EST |
| 7.00 | 29.50 | 32.90 | 31.20 | 6.40 | 0.00 | 0.00% | 4.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/18/2025 1:58:54 PM EST |
| 8.00 | 28.60 | 31.80 | 30.20 | 8.70 | 0.00 | 0.00% | 3.77 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/18/2025 1:58:54 PM EST |
| 9.00 | 27.50 | 30.90 | 29.20 | 4.50 | 0.00 | 0.00% | 3.24 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/18/2025 1:58:54 PM EST |
| 10.00 | 26.50 | 29.90 | 28.20 | 29.70 | 0.00 | 0.00% | 2.82 | 0 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 11.00 | 25.50 | 28.90 | 27.20 | 5.97 | 0.00 | 0.00% | 2.47 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/18/2025 1:58:54 PM EST |
| 12.00 | 25.30 | 27.90 | 26.60 | 20.00 | 0.00 | 0.00% | 2.22 | 0 | 3,634 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 1:58:54 PM EST |
| 13.00 | 24.30 | 26.80 | 25.55 | 26.90 | 0.00 | 0.00% | 1.97 | 0 | 1,901 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:58:54 PM EST |
| 14.00 | 22.50 | 25.90 | 24.20 | 25.50 | 0.00 | 0.00% | 1.73 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 1:58:54 PM EST |
| 15.00 | 21.70 | 24.90 | 23.30 | 21.07 | 0.00 | 0.00% | 1.55 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 1:58:54 PM EST |
| 16.00 | 20.40 | 24.00 | 22.20 | 23.00 | 0.00 | 0.00% | 1.39 | 0 | 542 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 1:58:54 PM EST |
| 17.00 | 20.40 | 22.60 | 21.50 | 18.30 | 0.00 | 0.00% | 1.26 | 0 | 2,319 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 1:58:54 PM EST |
| 18.00 | 18.20 | 21.80 | 20.00 | 23.00 | 0.00 | 0.00% | 1.11 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 19.00 | 17.20 | 20.80 | 19.00 | 22.05 | 0.00 | 0.00% | 1.00 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 20.00 | 17.20 | 19.60 | 18.40 | 13.67 | 0.00 | 0.00% | 0.92 | 0 | 2,358 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 1:58:54 PM EST |
| 21.00 | 15.70 | 18.60 | 17.15 | 1.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/18/2025 1:58:54 PM EST |
| 22.00 | 15.70 | 17.60 | 16.65 | 13.22 | 0.00 | 0.00% | 0.76 | 0 | 1,500 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 1:58:54 PM EST |
| 23.00 | 13.70 | 16.60 | 15.15 | 11.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 9.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 24.00 | 12.70 | 15.60 | 14.15 | 0.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/18/2025 1:58:54 PM EST |
| 25.00 | 11.70 | 14.60 | 13.15 | 14.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 8.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:58:54 PM EST |
| 26.00 | 10.70 | 13.60 | 12.15 | % | 0.47 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 27.00 | 9.60 | 12.60 | 11.10 | 9.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 1:58:54 PM EST |
| 28.00 | 8.50 | 11.60 | 10.05 | % | 0.36 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 29.00 | 8.70 | 10.60 | 9.65 | 6.78 | 0.00 | 0.00% | 0.33 | 0 | 2 | 6.56 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 30.00 | 8.00 | 9.60 | 8.80 | 8.00 | -2.70 | -25.24% | 0.29 | 1 | 3,989 | 6.04 | 0.99 | 0.02 | -0.05 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 31.00 | 6.40 | 8.60 | 7.50 | 4.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.54 | 0.96 | 0.02 | -0.11 | 11/11/2025 | 12/18/2025 1:58:54 PM EST |
| 32.00 | 5.40 | 7.60 | 6.50 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 5.03 | 0.93 | 0.03 | -0.18 | 12/11/2025 | 12/18/2025 1:58:54 PM EST |
| 33.00 | 4.20 | 6.70 | 5.45 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 4.69 | 0.89 | 0.04 | -0.30 | 11/20/2025 | 12/18/2025 1:58:54 PM EST |
| 34.00 | 3.60 | 4.70 | 4.15 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.41 | 0.83 | 0.05 | -0.49 | 11/28/2025 | 12/18/2025 1:58:54 PM EST |
| 35.00 | 2.80 | 4.20 | 3.50 | 7.18 | 0.00 | 0.00% | 0.10 | 0 | 71 | 3.11 | 0.77 | 0.06 | -0.60 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 36.00 | 1.90 | 3.50 | 2.70 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 649 | 2.76 | 0.70 | 0.07 | -0.71 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 37.00 | 1.25 | 4.90 | 3.08 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.24 | 0.62 | 0.08 | -0.79 | 12/2/2025 | 12/18/2025 1:58:54 PM EST |
| 38.00 | 0.60 | 4.90 | 2.75 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 56 | 3.26 | 0.54 | 0.08 | -0.84 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 39.00 | 0.30 | 2.00 | 1.15 | 0.65 | -1.70 | -72.34% | 0.03 | 7 | 30 | 1.84 | 0.45 | 0.08 | -0.85 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.39 | -0.60 | -60.61% | 0.01 | 5 | 2,191 | 1.30 | 0.38 | 0.08 | -0.83 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 41.00 | 0.00 | 3.70 | 1.85 | 0.35 | -0.35 | -50.00% | 0.05 | 1 | 71 | 3.36 | 0.31 | 0.07 | -0.77 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 42.00 | 0.00 | 4.60 | 2.30 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 20 | 7.42 | 0.25 | 0.06 | -0.70 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 43.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 28 | 7.81 | 0.19 | 0.06 | -0.51 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 44.00 | 0.00 | 4.40 | 2.20 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 8 | 7.93 | 0.15 | 0.05 | -0.37 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 114 | 6.12 | 0.11 | 0.04 | -0.26 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 46.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 110 | 8.49 | 0.08 | 0.03 | -0.18 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 47.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 8.80 | 0.06 | 0.02 | -0.13 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 48.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 9.10 | 0.04 | 0.02 | -0.09 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 49.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 9.39 | 0.03 | 0.01 | -0.06 | 12/18/2025 1:58:54 PM EST | |||
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 6,728 | 2.79 | 0.02 | 0.01 | -0.04 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 4.60 | 2.30 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/18/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/18/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/18/2025 1:58:54 PM EST |
| 4.00 | 0.00 | 4.70 | 2.35 | 1.23 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/18/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.17 | +0.01 | +6.25% | 0.48 | 100 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 1.95 | 0.98 | 0.21 | +0.16 | +320.00% | 0.16 | 40 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.14 | 40 | 3,448 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 4.70 | 2.35 | 0.19 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.17 | -0.11 | -39.29% | 0.22 | 40 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 4.70 | 2.35 | 0.27 | +0.03 | +12.50% | 0.20 | 12 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 13.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:58:54 PM EST |
| 14.00 | 0.00 | 4.70 | 2.35 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/18/2025 1:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,013 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1,707 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:58:54 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 21.00 | 0.00 | 4.60 | 2.30 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 22.00 | 0.00 | 4.50 | 2.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 3.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 4.50 | 2.25 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 1:58:54 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 510 | 4.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 28.00 | 0.00 | 4.40 | 2.20 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 1:58:54 PM EST |
| 29.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 183 | 3.29 | -0.01 | 0.02 | -0.05 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.25 | -0.04 | 0.02 | -0.11 | 11/24/2025 | 12/18/2025 1:58:54 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.21 | -0.07 | 0.03 | -0.18 | 11/21/2025 | 12/18/2025 1:58:54 PM EST |
| 33.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 271 | 8.85 | -0.11 | 0.04 | -0.30 | 12/10/2025 | 12/18/2025 1:58:54 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.33 | -0.17 | 0.05 | -0.49 | 12/4/2025 | 12/18/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 619 | 3.25 | -0.23 | 0.06 | -0.60 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 7.39 | -0.30 | 0.07 | -0.71 | 12/10/2025 | 12/18/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.85 | -0.38 | 0.08 | -0.79 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 38.00 | 0.60 | 1.70 | 1.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.44 | -0.46 | 0.08 | -0.84 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 39.00 | 1.10 | 4.90 | 3.00 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 62 | 2.98 | -0.55 | 0.08 | -0.85 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 40.00 | 1.75 | 4.90 | 3.33 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 65 | 4.62 | -0.62 | 0.08 | -0.83 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 41.00 | 2.45 | 4.90 | 3.68 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 22 | 3.83 | -0.69 | 0.07 | -0.77 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 42.00 | 3.20 | 4.90 | 4.05 | % | 0.10 | 0 | 0 | 3.05 | -0.75 | 0.06 | -0.70 | 12/18/2025 1:58:54 PM EST | |||
| 43.00 | 4.10 | 5.80 | 4.95 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.25 | -0.81 | 0.06 | -0.51 | 12/9/2025 | 12/18/2025 1:58:54 PM EST |
| 44.00 | 4.90 | 7.90 | 6.40 | % | 0.15 | 0 | 0 | 5.06 | -0.85 | 0.05 | -0.37 | 12/18/2025 1:58:54 PM EST | |||
| 45.00 | 5.90 | 8.80 | 7.35 | % | 0.16 | 0 | 0 | 5.25 | -0.89 | 0.04 | -0.26 | 12/18/2025 1:58:54 PM EST | |||
| 46.00 | 5.70 | 10.30 | 8.00 | % | 0.17 | 0 | 0 | 4.87 | -0.92 | 0.03 | -0.18 | 12/18/2025 1:58:54 PM EST | |||
| 47.00 | 6.90 | 11.40 | 9.15 | % | 0.19 | 0 | 0 | 5.84 | -0.94 | 0.02 | -0.13 | 12/18/2025 1:58:54 PM EST | |||
| 48.00 | 7.90 | 12.40 | 10.15 | % | 0.21 | 0 | 0 | 6.12 | -0.96 | 0.02 | -0.09 | 12/18/2025 1:58:54 PM EST | |||
| 49.00 | 9.00 | 13.40 | 11.20 | % | 0.23 | 0 | 0 | 6.39 | -0.97 | 0.01 | -0.06 | 12/18/2025 1:58:54 PM EST | |||
| 50.00 | 9.90 | 14.40 | 12.15 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.64 | -0.98 | 0.01 | -0.04 | 11/28/2025 | 12/18/2025 1:58:54 PM EST |
| 55.00 | 14.90 | 19.40 | 17.15 | % | 0.31 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 60.00 | 19.90 | 24.40 | 22.15 | % | 0.37 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST |