Options Chain for FIGMA INC CLASS A COM STK (FIG) - $37.37 as of 12/3/2025 8:17:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 14.35 | 18.15 | 16.25 | 15.27 | % | 0.77 | 1 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 22.00 | 13.35 | 17.30 | 15.33 | 14.29 | 0.00 | 0.00% | 0.70 | 0 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 23.00 | 12.35 | 16.30 | 14.33 | % | 0.62 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 24.00 | 11.65 | 14.30 | 12.98 | 12.62 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 25.00 | 10.35 | 13.30 | 11.83 | 11.73 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 26.00 | 9.35 | 12.70 | 11.03 | 9.16 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 27.00 | 8.65 | 10.70 | 9.68 | 8.27 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 27.50 | 7.85 | 10.90 | 9.38 | % | 0.34 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.00 | 7.35 | 10.55 | 8.95 | % | 0.32 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.50 | 6.85 | 9.45 | 8.15 | % | 0.29 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 29.00 | 7.10 | 9.40 | 8.25 | % | 0.28 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 29.50 | 5.85 | 9.10 | 7.48 | % | 0.25 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 30.00 | 5.35 | 8.30 | 6.83 | % | 0.23 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 30.50 | 4.85 | 7.75 | 6.30 | % | 0.21 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 31.00 | 4.35 | 7.00 | 5.68 | % | 0.18 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 31.50 | 4.10 | 6.95 | 5.53 | % | 0.18 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 32.00 | 3.35 | 6.45 | 4.90 | % | 0.15 | 0 | 0 | 2.85 | 0.99 | 0.01 | -0.01 | 12/3/2025 4:00:00 PM EST | |||
| 32.50 | 3.15 | 5.95 | 4.55 | % | 0.14 | 0 | 0 | 2.69 | 0.98 | 0.02 | -0.02 | 12/3/2025 4:00:00 PM EST | |||
| 33.00 | 2.70 | 4.65 | 3.68 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.33 | 0.97 | 0.03 | -0.03 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 33.50 | 2.90 | 5.00 | 3.95 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.41 | 0.96 | 0.03 | -0.04 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 34.00 | 2.53 | 4.40 | 3.47 | 3.47 | +0.92 | +36.08% | 0.10 | 1 | 208 | 2.12 | 0.93 | 0.05 | -0.08 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 34.50 | 2.53 | 3.20 | 2.87 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.06 | 0.91 | 0.07 | -0.09 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 2.10 | 2.77 | 2.44 | 2.16 | +0.57 | +35.85% | 0.07 | 10 | 618 | 1.04 | 0.86 | 0.09 | -0.12 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 35.50 | 1.81 | 2.37 | 2.09 | 1.90 | +0.43 | +29.26% | 0.06 | 13 | 207 | 1.02 | 0.82 | 0.11 | -0.14 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 36.00 | 1.51 | 1.91 | 1.71 | 1.60 | +0.63 | +64.95% | 0.05 | 688 | 1,194 | 0.95 | 0.76 | 0.14 | -0.16 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 36.50 | 1.19 | 1.50 | 1.35 | 1.25 | +0.53 | +73.62% | 0.04 | 158 | 490 | 0.72 | 0.69 | 0.17 | -0.17 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 37.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.42 | +79.25% | 0.02 | 751 | 550 | 0.57 | 0.60 | 0.20 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 37.50 | 0.43 | 0.72 | 0.58 | 0.65 | +0.21 | +47.73% | 0.02 | 720 | 795 | 0.55 | 0.50 | 0.22 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 38.00 | 0.37 | 0.50 | 0.44 | 0.46 | +0.06 | +15.00% | 0.01 | 475 | 962 | 0.63 | 0.39 | 0.21 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 38.50 | 0.28 | 0.33 | 0.31 | 0.33 | +0.12 | +57.15% | 0.01 | 418 | 408 | 0.64 | 0.30 | 0.19 | -0.17 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 39.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.07 | +46.67% | 0.01 | 483 | 561 | 0.67 | 0.23 | 0.15 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 39.50 | 0.13 | 0.35 | 0.24 | 0.17 | +0.02 | +13.34% | 0.01 | 64 | 171 | 0.81 | 0.18 | 0.13 | -0.14 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 128 | 746 | 0.69 | 0.14 | 0.10 | -0.12 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.50 | 0.06 | 0.20 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 15 | 18 | 0.84 | 0.09 | 0.08 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 41.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 284 | 0.77 | 0.08 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.89 | 0.04 | 0.04 | -0.03 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 42.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 84 | 716 | 0.88 | 0.04 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.78 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 43.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 225 | 0.97 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 43.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 24 | 1.35 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 114 | 7,887 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 856 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 50.50 | 0.00 | 0.47 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 51.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 53.50 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.47 | 0.24 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 4.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 84 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 206 | 1.25 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 32.50 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | -0.02 | 0.02 | -0.02 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 270 | 1.02 | -0.03 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 127 | 122 | 1.07 | -0.04 | 0.03 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 34.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 183 | 534 | 0.87 | -0.07 | 0.05 | -0.08 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.15 | -65.22% | 0.00 | 94 | 271 | 0.92 | -0.09 | 0.07 | -0.09 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.06 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 73 | 313 | 0.77 | -0.14 | 0.09 | -0.12 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 35.50 | 0.12 | 0.25 | 0.19 | 0.12 | -0.28 | -70.00% | 0.01 | 174 | 106 | 0.74 | -0.18 | 0.11 | -0.14 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 36.00 | 0.18 | 0.25 | 0.22 | 0.25 | -0.50 | -66.67% | 0.01 | 142 | 294 | 0.66 | -0.24 | 0.14 | -0.16 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 36.50 | 0.11 | 0.62 | 0.37 | 0.35 | -0.45 | -56.25% | 0.01 | 15 | 47 | 0.66 | -0.31 | 0.17 | -0.17 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 37.00 | 0.26 | 0.52 | 0.39 | 0.50 | -0.56 | -52.83% | 0.01 | 230 | 32 | 0.53 | -0.40 | 0.20 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 37.50 | 0.52 | 0.85 | 0.69 | 0.71 | -0.71 | -50.00% | 0.02 | 13 | 19 | 0.59 | -0.50 | 0.22 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 38.00 | 0.90 | 1.10 | 1.00 | 1.33 | -0.33 | -19.88% | 0.03 | 9 | 28 | 0.61 | -0.61 | 0.21 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 38.50 | 1.09 | 1.73 | 1.41 | 1.53 | -1.38 | -47.43% | 0.04 | 2 | 15 | 0.65 | -0.70 | 0.19 | -0.17 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 39.00 | 1.54 | 3.10 | 2.32 | 2.18 | -0.52 | -19.26% | 0.06 | 3 | 34 | 1.13 | -0.77 | 0.15 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 39.50 | 1.87 | 3.05 | 2.46 | 3.14 | -0.05 | -1.57% | 0.06 | 3 | 6 | 1.65 | -0.82 | 0.13 | -0.14 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 2.50 | 3.55 | 3.03 | 3.16 | -0.69 | -17.93% | 0.08 | 3 | 132 | 1.80 | -0.86 | 0.10 | -0.12 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.50 | 2.84 | 4.40 | 3.62 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.42 | -0.91 | 0.08 | -0.10 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 41.00 | 2.25 | 5.40 | 3.83 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 127 | 2.90 | -0.92 | 0.06 | -0.08 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 41.50 | 2.82 | 5.40 | 4.11 | % | 0.10 | 0 | 0 | 2.65 | -0.96 | 0.04 | -0.03 | 12/3/2025 4:00:00 PM EST | |||
| 42.00 | 4.45 | 6.40 | 5.43 | 5.20 | -0.66 | -11.27% | 0.13 | 2 | 262 | 3.17 | -0.96 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 42.50 | 4.10 | 6.90 | 5.50 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.30 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 43.00 | 5.00 | 7.70 | 6.35 | 6.97 | -0.09 | -1.28% | 0.15 | 1 | 19 | 3.72 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 43.50 | 5.30 | 8.15 | 6.73 | % | 0.15 | 0 | 0 | 3.80 | -1.00 | 0.01 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 44.00 | 6.30 | 7.85 | 7.08 | 7.76 | +0.06 | +0.78% | 0.16 | 3 | 41 | 3.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 44.50 | 6.35 | 9.15 | 7.75 | % | 0.17 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 45.00 | 6.60 | 8.85 | 7.73 | 9.20 | +0.59 | +6.86% | 0.17 | 7 | 96 | 3.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 45.50 | 7.15 | 10.15 | 8.65 | % | 0.19 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 46.00 | 7.60 | 10.55 | 9.08 | 9.55 | -0.45 | -4.50% | 0.20 | 2 | 7 | 4.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 46.50 | 8.85 | 11.15 | 10.00 | % | 0.22 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 47.00 | 9.40 | 10.85 | 10.13 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 13 | 3.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 48.00 | 10.30 | 12.25 | 11.28 | 11.94 | 0.00 | 0.00% | 0.23 | 0 | 22 | 4.36 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 49.00 | 10.65 | 13.35 | 12.00 | 13.27 | 0.00 | 0.00% | 0.24 | 0 | 4 | 4.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 49.50 | 11.50 | 13.45 | 12.48 | 13.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 4.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 50.00 | 11.60 | 14.20 | 12.90 | 14.28 | 0.00 | 0.00% | 0.26 | 0 | 5 | 4.68 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 50.50 | 12.85 | 15.15 | 14.00 | 5.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:00 PM EST |
| 51.00 | 13.35 | 15.65 | 14.50 | 16.33 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 51.50 | 12.95 | 16.15 | 14.55 | 9.63 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:00 PM EST |
| 52.00 | 13.70 | 16.65 | 15.18 | 16.27 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 52.50 | 14.20 | 17.15 | 15.68 | 17.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 53.00 | 15.30 | 17.65 | 16.48 | 18.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 53.50 | 14.50 | 18.15 | 16.33 | 16.08 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 54.00 | 15.50 | 18.65 | 17.08 | 18.81 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 55.00 | 17.35 | 18.90 | 18.13 | 21.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 56.00 | 18.35 | 20.30 | 19.33 | 20.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 57.00 | 19.30 | 21.65 | 20.48 | 23.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 58.00 | 20.35 | 22.65 | 21.50 | 23.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 59.00 | 20.55 | 22.90 | 21.73 | 21.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 22.25 | 24.30 | 23.28 | 23.58 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 61.00 | 23.30 | 25.65 | 24.48 | 16.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:00 PM EST |
| 62.00 | 24.25 | 26.65 | 25.45 | 24.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 63.00 | 25.30 | 27.65 | 26.48 | 19.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:00 PM EST |
| 64.00 | 25.50 | 28.65 | 27.08 | 23.45 | 0.00 | 0.00% | 0.42 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 26.60 | 29.70 | 28.15 | 28.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 66.00 | 28.25 | 30.65 | 29.45 | 29.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 67.00 | 28.60 | 31.65 | 30.13 | 30.76 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.58 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 32.25 | 34.65 | 33.45 | 29.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 36.90 | 39.65 | 38.28 | % | 0.51 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 80.00 | 41.85 | 44.65 | 43.25 | % | 0.54 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |