Options Chain for E L F BEAUTY INC COM (ELF) - $131.70 as of 10/29/2025 3:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.95 | 58.15 | 57.05 | 76.25 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 50.70 | 53.15 | 51.93 | 64.62 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 45.80 | 48.15 | 46.98 | % | 0.59 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 85.00 | 40.55 | 43.15 | 41.85 | 51.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:54 PM EST |
| 90.00 | 35.55 | 38.15 | 36.85 | % | 0.41 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 95.00 | 30.75 | 33.15 | 31.95 | 32.02 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 100.00 | 26.15 | 28.15 | 27.15 | 27.03 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 101.00 | 24.55 | 27.15 | 25.85 | 26.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 102.00 | 23.50 | 26.20 | 24.85 | 25.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 103.00 | 22.55 | 25.20 | 23.88 | 21.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 104.00 | 21.65 | 24.20 | 22.93 | % | 0.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 105.00 | 20.50 | 23.20 | 21.85 | 34.26 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:54 PM EST |
| 106.00 | 20.25 | 22.20 | 21.23 | 20.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 107.00 | 18.80 | 21.20 | 20.00 | 19.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 108.00 | 17.80 | 20.25 | 19.03 | % | 0.18 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:54 PM EST | |||
| 109.00 | 17.30 | 19.25 | 18.28 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 110.00 | 15.85 | 18.25 | 17.05 | 19.38 | -8.82 | -31.28% | 0.15 | 3 | 3 | 1.67 | 0.98 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 111.00 | 15.10 | 17.30 | 16.20 | % | 0.15 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.05 | 10/29/2025 3:59:54 PM EST | |||
| 112.00 | 14.35 | 16.30 | 15.33 | % | 0.14 | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.05 | 10/29/2025 3:59:54 PM EST | |||
| 113.00 | 13.15 | 15.35 | 14.25 | % | 0.13 | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.13 | 10/29/2025 3:59:54 PM EST | |||
| 114.00 | 12.30 | 14.30 | 13.30 | % | 0.12 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.18 | 10/29/2025 3:59:54 PM EST | |||
| 115.00 | 11.25 | 13.35 | 12.30 | 19.23 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | 0.93 | 0.01 | -0.25 | 9/24/2025 | 10/29/2025 3:59:54 PM EST |
| 116.00 | 10.50 | 12.40 | 11.45 | % | 0.10 | 0 | 0 | 1.28 | 0.92 | 0.02 | -0.29 | 10/29/2025 3:59:54 PM EST | |||
| 117.00 | 9.60 | 11.45 | 10.53 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.22 | 0.90 | 0.02 | -0.37 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 118.00 | 8.45 | 10.50 | 9.48 | % | 0.08 | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.50 | 10/29/2025 3:59:54 PM EST | |||
| 119.00 | 7.90 | 9.60 | 8.75 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 70 | 1.12 | 0.85 | 0.03 | -0.58 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 120.00 | 7.10 | 8.75 | 7.93 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.09 | 0.83 | 0.03 | -0.61 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 121.00 | 6.20 | 7.90 | 7.05 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.05 | 0.80 | 0.03 | -0.66 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 122.00 | 5.65 | 7.15 | 6.40 | 7.29 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.82 | 0.76 | 0.04 | -0.69 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 123.00 | 4.80 | 6.45 | 5.63 | 7.25 | -1.25 | -14.71% | 0.05 | 1 | 20 | 0.82 | 0.72 | 0.04 | -0.73 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 124.00 | 4.05 | 5.80 | 4.93 | 8.78 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.82 | 0.68 | 0.05 | -0.76 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 125.00 | 3.50 | 5.20 | 4.35 | 5.61 | -2.39 | -29.88% | 0.03 | 10 | 65 | 0.84 | 0.63 | 0.05 | -0.78 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 126.00 | 2.83 | 4.75 | 3.79 | 4.35 | -2.00 | -31.50% | 0.03 | 422 | 453 | 0.85 | 0.58 | 0.05 | -0.80 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 127.00 | 2.60 | 4.25 | 3.43 | 5.05 | -0.95 | -15.84% | 0.03 | 1 | 53 | 0.89 | 0.52 | 0.06 | -0.80 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 128.00 | 2.21 | 3.00 | 2.61 | 2.60 | -2.40 | -48.00% | 0.02 | 13 | 86 | 0.79 | 0.47 | 0.06 | -0.79 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 129.00 | 1.79 | 2.55 | 2.17 | 3.60 | -1.20 | -25.00% | 0.02 | 24 | 80 | 0.79 | 0.41 | 0.05 | -0.78 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 130.00 | 1.57 | 2.25 | 1.91 | 1.85 | -2.40 | -56.48% | 0.01 | 37 | 877 | 0.82 | 0.36 | 0.05 | -0.75 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 131.00 | 1.23 | 2.12 | 1.68 | 1.98 | -1.61 | -44.85% | 0.01 | 5 | 153 | 0.84 | 0.31 | 0.05 | -0.71 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 132.00 | 1.03 | 1.62 | 1.33 | 1.02 | -2.28 | -69.10% | 0.01 | 542 | 104 | 0.82 | 0.27 | 0.05 | -0.67 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 133.00 | 0.65 | 2.10 | 1.38 | 1.06 | -1.64 | -60.75% | 0.01 | 7 | 71 | 0.91 | 0.23 | 0.04 | -0.62 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 134.00 | 0.47 | 1.11 | 0.79 | 1.14 | -1.39 | -54.95% | 0.01 | 6 | 200 | 0.91 | 0.20 | 0.04 | -0.57 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 135.00 | 0.50 | 1.38 | 0.94 | 1.10 | -0.66 | -37.50% | 0.01 | 40 | 1,377 | 0.91 | 0.17 | 0.03 | -0.52 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 136.00 | 0.24 | 1.43 | 0.84 | 1.00 | -0.63 | -38.65% | 0.01 | 2 | 103 | 0.91 | 0.14 | 0.03 | -0.48 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 137.00 | 0.21 | 1.17 | 0.69 | 0.69 | -0.81 | -54.00% | 0.01 | 3 | 79 | 0.91 | 0.12 | 0.03 | -0.43 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 138.00 | 0.01 | 1.69 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.93 | 0.10 | 0.02 | -0.38 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 139.00 | 0.06 | 0.95 | 0.51 | 0.60 | -0.43 | -41.75% | 0.00 | 1 | 32 | 0.90 | 0.09 | 0.02 | -0.34 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 140.00 | 0.15 | 0.38 | 0.27 | 0.27 | -0.45 | -62.50% | 0.00 | 65 | 295 | 0.87 | 0.07 | 0.02 | -0.29 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 141.00 | 0.05 | 0.75 | 0.40 | 0.34 | -0.32 | -48.49% | 0.00 | 3 | 30 | 0.95 | 0.06 | 0.02 | -0.22 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 142.00 | 0.10 | 0.20 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.05 | 0.01 | -0.20 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 143.00 | 0.02 | 0.35 | 0.19 | 0.12 | -0.26 | -68.43% | 0.00 | 1 | 89 | 0.88 | 0.04 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.03 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.66 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 56 | 1.37 | 0.02 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 146.00 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.45 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 147.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.50 | 0.01 | 0.00 | -0.03 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 148.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.54 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 149.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.59 | 0.01 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.69 | 0.35 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 181 | 1.64 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.67 | 0.34 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.69 | +0.37 | +115.63% | 0.00 | 1 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 103.00 | 0.02 | 0.56 | 0.29 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 105.00 | 0.02 | 0.19 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 2.17 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:54 PM EST | |||
| 109.00 | 0.00 | 1.49 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 110.00 | 0.03 | 0.15 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 173 | 0.99 | -0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 0.79 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | -0.02 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | -0.02 | 0.01 | -0.05 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 113.00 | 0.05 | 0.72 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.07 | -0.04 | 0.01 | -0.13 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 114.00 | 0.05 | 0.70 | 0.38 | 0.29 | +0.14 | +93.34% | 0.00 | 1 | 28 | 1.00 | -0.05 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 115.00 | 0.18 | 0.27 | 0.23 | 0.26 | +0.08 | +44.45% | 0.00 | 26 | 670 | 0.89 | -0.07 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 116.00 | 0.18 | 0.67 | 0.43 | 0.37 | +0.19 | +105.56% | 0.00 | 1 | 155 | 0.96 | -0.08 | 0.02 | -0.29 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 117.00 | 0.19 | 0.70 | 0.45 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 31 | 0.90 | -0.10 | 0.02 | -0.37 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 118.00 | 0.01 | 1.10 | 0.56 | 0.35 | -0.40 | -53.34% | 0.00 | 4 | 87 | 0.78 | -0.12 | 0.02 | -0.50 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 119.00 | 0.20 | 0.78 | 0.49 | 0.39 | -0.06 | -13.34% | 0.00 | 4 | 183 | 0.78 | -0.15 | 0.03 | -0.58 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 120.00 | 0.41 | 1.00 | 0.71 | 0.58 | +0.15 | +34.89% | 0.01 | 39 | 510 | 0.82 | -0.17 | 0.03 | -0.61 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 121.00 | 0.18 | 1.48 | 0.83 | 0.59 | -0.07 | -10.61% | 0.01 | 25 | 126 | 0.76 | -0.20 | 0.03 | -0.66 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 122.00 | 0.85 | 1.25 | 1.05 | 1.12 | +0.39 | +53.43% | 0.01 | 56 | 128 | 0.80 | -0.24 | 0.04 | -0.69 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 123.00 | 0.86 | 1.58 | 1.22 | 1.00 | +0.20 | +25.00% | 0.01 | 12 | 551 | 0.76 | -0.28 | 0.04 | -0.73 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 124.00 | 1.22 | 1.93 | 1.58 | 1.35 | +0.40 | +42.11% | 0.01 | 45 | 581 | 0.78 | -0.32 | 0.05 | -0.76 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 125.00 | 1.60 | 2.42 | 2.01 | 1.87 | +0.72 | +62.61% | 0.02 | 58 | 124 | 0.80 | -0.37 | 0.05 | -0.78 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 126.00 | 1.82 | 2.81 | 2.32 | 2.02 | +0.79 | +64.23% | 0.02 | 35 | 62 | 0.76 | -0.42 | 0.05 | -0.80 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 127.00 | 1.77 | 3.30 | 2.54 | 2.21 | +0.68 | +44.45% | 0.02 | 6 | 46 | 0.70 | -0.48 | 0.06 | -0.80 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 128.00 | 2.37 | 4.50 | 3.44 | 3.40 | +1.05 | +44.69% | 0.03 | 34 | 65 | 0.79 | -0.53 | 0.06 | -0.79 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 129.00 | 3.00 | 4.55 | 3.78 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.73 | -0.59 | 0.05 | -0.78 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 130.00 | 3.70 | 5.25 | 4.48 | 3.27 | +0.32 | +10.85% | 0.03 | 8 | 116 | 0.74 | -0.64 | 0.05 | -0.75 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 131.00 | 4.40 | 6.10 | 5.25 | 4.28 | +1.00 | +30.49% | 0.04 | 1 | 6 | 0.75 | -0.69 | 0.05 | -0.71 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 132.00 | 5.15 | 6.90 | 6.03 | 4.90 | -0.08 | -1.61% | 0.05 | 1 | 72 | 0.76 | -0.73 | 0.05 | -0.67 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 133.00 | 5.95 | 8.40 | 7.18 | 4.95 | -3.11 | -38.59% | 0.05 | 10 | 38 | 0.85 | -0.77 | 0.04 | -0.62 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 134.00 | 6.75 | 8.55 | 7.65 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 59 | 1.17 | -0.80 | 0.04 | -0.57 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 135.00 | 7.60 | 9.30 | 8.45 | 6.97 | +1.14 | +19.56% | 0.06 | 3 | 175 | 1.17 | -0.83 | 0.03 | -0.52 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 136.00 | 8.50 | 10.40 | 9.45 | 6.81 | -5.46 | -44.50% | 0.07 | 2 | 11 | 1.28 | -0.86 | 0.03 | -0.48 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 137.00 | 9.40 | 11.30 | 10.35 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.32 | -0.88 | 0.03 | -0.43 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 138.00 | 10.30 | 12.55 | 11.43 | 11.92 | 0.00 | 0.00% | 0.08 | 0 | 78 | 1.48 | -0.90 | 0.02 | -0.38 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 139.00 | 11.25 | 13.20 | 12.23 | 16.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.42 | -0.91 | 0.02 | -0.34 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 140.00 | 12.15 | 14.15 | 13.15 | 14.22 | 0.00 | 0.00% | 0.09 | 0 | 209 | 1.47 | -0.93 | 0.02 | -0.29 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 141.00 | 13.10 | 14.80 | 13.95 | 13.88 | -1.98 | -12.49% | 0.10 | 1 | 3 | 1.40 | -0.94 | 0.02 | -0.22 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 142.00 | 14.10 | 16.30 | 15.20 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.44 | -0.95 | 0.01 | -0.20 | 9/22/2025 | 10/29/2025 3:59:54 PM EST |
| 143.00 | 15.00 | 17.05 | 16.03 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.62 | -0.96 | 0.01 | -0.16 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 144.00 | 15.95 | 18.25 | 17.10 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.53 | -0.97 | 0.01 | -0.11 | 10/16/2025 | 10/29/2025 3:59:54 PM EST |
| 145.00 | 16.95 | 19.25 | 18.10 | 21.67 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.61 | -0.98 | 0.01 | -0.06 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 146.00 | 17.95 | 20.40 | 19.18 | 11.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.95 | -0.99 | 0.00 | -0.04 | 10/10/2025 | 10/29/2025 3:59:54 PM EST |
| 147.00 | 18.95 | 21.35 | 20.15 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.99 | -0.99 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 148.00 | 19.95 | 22.25 | 21.10 | % | 0.14 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:54 PM EST | |||
| 149.00 | 20.90 | 23.15 | 22.03 | % | 0.15 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:54 PM EST | |||
| 150.00 | 21.90 | 24.30 | 23.10 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.14 | -1.00 | 0.00 | -0.01 | 10/13/2025 | 10/29/2025 3:59:54 PM EST |
| 152.50 | 24.40 | 26.90 | 25.65 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 155.00 | 26.90 | 29.35 | 28.13 | % | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 157.50 | 29.40 | 31.50 | 30.45 | % | 0.19 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 160.00 | 31.90 | 34.35 | 33.13 | % | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 162.50 | 34.40 | 36.80 | 35.60 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 165.00 | 36.90 | 39.30 | 38.10 | % | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 167.50 | 39.40 | 41.65 | 40.53 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 170.00 | 41.90 | 44.35 | 43.13 | % | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 172.50 | 44.40 | 46.70 | 45.55 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 175.00 | 46.90 | 49.30 | 48.10 | % | 0.27 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 180.00 | 51.90 | 53.95 | 52.93 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 185.00 | 56.90 | 59.40 | 58.15 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 190.00 | 61.90 | 64.20 | 63.05 | % | 0.33 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST |