Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $57.32 as of 7/25/2025 12:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 33.65 | 36.10 | 34.88 | 21.65 | 0.00 | 0.00% | 1.52 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 24.00 | 32.65 | 35.15 | 33.90 | % | 1.41 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 31.70 | 34.15 | 32.93 | % | 1.32 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 30.70 | 33.15 | 31.93 | % | 1.23 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 29.35 | 32.15 | 30.75 | 25.00 | 0.00 | 0.00% | 1.14 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 28.00 | 28.55 | 31.15 | 29.85 | 21.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 29.00 | 27.70 | 30.15 | 28.93 | 20.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 25.95 | 29.15 | 27.55 | 22.75 | 0.00 | 0.00% | 0.92 | 0 | 14 | 4.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 25.65 | 28.15 | 26.90 | 19.40 | 0.00 | 0.00% | 0.87 | 0 | 39 | 4.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 24.70 | 26.30 | 25.50 | 26.50 | +1.04 | +4.09% | 0.80 | 20 | 23 | 4.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 24.10 | 26.70 | 25.40 | 23.95 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.19 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 23.55 | 26.20 | 24.88 | 24.25 | 0.00 | 0.00% | 0.75 | 0 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 33.50 | 23.35 | 25.25 | 24.30 | 24.10 | +6.05 | +33.52% | 0.73 | 7 | 14 | 4.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 34.00 | 22.70 | 25.20 | 23.95 | 14.05 | 0.00 | 0.00% | 0.70 | 0 | 45 | 3.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 34.50 | 22.00 | 24.70 | 23.35 | 13.62 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 22.05 | 22.55 | 22.30 | 24.05 | +2.95 | +13.99% | 0.64 | 29 | 91 | 3.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 35.50 | 21.55 | 22.00 | 21.78 | 23.90 | +7.70 | +47.54% | 0.61 | 1 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 36.00 | 20.75 | 23.20 | 21.98 | 20.36 | 0.00 | 0.00% | 0.61 | 0 | 58 | 3.68 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 36.50 | 20.50 | 22.75 | 21.63 | 11.56 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 37.00 | 19.75 | 20.45 | 20.10 | 22.05 | +2.44 | +12.45% | 0.54 | 11 | 8 | 3.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 37.50 | 19.35 | 21.75 | 20.55 | 11.44 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 38.00 | 18.90 | 21.25 | 20.08 | 18.85 | 0.00 | 0.00% | 0.53 | 0 | 56 | 3.38 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 38.50 | 18.25 | 20.75 | 19.50 | 9.90 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 39.00 | 17.85 | 18.75 | 18.30 | 18.77 | +0.70 | +3.88% | 0.47 | 22 | 32 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 39.50 | 17.40 | 19.15 | 18.28 | 18.15 | +5.95 | +48.77% | 0.46 | 2 | 13 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 17.00 | 18.00 | 17.50 | 18.72 | 0.00 | 0.00% | 0.44 | 0 | 240 | 1.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 40.50 | 16.35 | 18.75 | 17.55 | 18.80 | +10.10 | +116.10% | 0.43 | 1 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 41.00 | 15.85 | 17.25 | 16.55 | 17.95 | +4.85 | +37.03% | 0.40 | 10 | 14 | 1.16 | 0.98 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 41.50 | 15.50 | 16.90 | 16.20 | 17.90 | +10.79 | +151.76% | 0.39 | 1 | 2 | 2.91 | 0.98 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 42.00 | 15.00 | 16.25 | 15.63 | 15.80 | 0.00 | 0.00% | 0.37 | 0 | 143 | 2.00 | 0.98 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 42.50 | 14.40 | 16.80 | 15.60 | 6.89 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.75 | 0.98 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 43.00 | 13.90 | 15.25 | 14.58 | 14.14 | 0.00 | 0.00% | 0.34 | 0 | 375 | 1.86 | 0.98 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 43.50 | 13.45 | 15.50 | 14.48 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.98 | 0.97 | 0.01 | -0.06 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 44.00 | 13.15 | 14.15 | 13.65 | 15.35 | +3.04 | +24.70% | 0.31 | 1 | 31 | 2.42 | 0.96 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 44.50 | 12.70 | 13.35 | 13.03 | 11.95 | +3.75 | +45.74% | 0.29 | 17 | 31 | 2.49 | 0.96 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 12.20 | 12.55 | 12.38 | 12.50 | +0.35 | +2.89% | 0.28 | 40 | 395 | 1.47 | 0.96 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 45.50 | 10.30 | 13.15 | 11.73 | 13.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.38 | 0.96 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 46.00 | 11.05 | 11.85 | 11.45 | 11.44 | +0.19 | +1.69% | 0.25 | 1 | 193 | 1.05 | 0.96 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 46.50 | 10.40 | 11.90 | 11.15 | 12.95 | +2.15 | +19.91% | 0.24 | 2 | 4 | 0.97 | 0.95 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 47.00 | 10.35 | 10.65 | 10.50 | 11.07 | +1.17 | +11.82% | 0.22 | 10 | 343 | 0.92 | 0.94 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 9.85 | 10.40 | 10.13 | 12.21 | +3.35 | +37.81% | 0.21 | 2 | 131 | 1.07 | 0.94 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 48.00 | 9.30 | 10.05 | 9.68 | 11.05 | +2.07 | +23.06% | 0.20 | 117 | 446 | 1.07 | 0.94 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 48.50 | 8.85 | 9.50 | 9.18 | 8.30 | -0.98 | -10.56% | 0.19 | 93 | 142 | 0.90 | 0.93 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 49.00 | 8.40 | 9.15 | 8.78 | 8.40 | -0.45 | -5.09% | 0.18 | 54 | 1,505 | 0.96 | 0.93 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 49.50 | 7.90 | 8.60 | 8.25 | 9.37 | +1.05 | +12.62% | 0.17 | 16 | 144 | 0.97 | 0.93 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 7.60 | 8.10 | 7.85 | 7.67 | -0.17 | -2.17% | 0.16 | 198 | 2,314 | 1.02 | 0.92 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 51.00 | 6.80 | 7.15 | 6.98 | 6.90 | -0.05 | -0.72% | 0.14 | 34 | 788 | 0.93 | 0.92 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 52.00 | 6.00 | 6.55 | 6.28 | 6.30 | -0.29 | -4.41% | 0.12 | 130 | 1,466 | 0.88 | 0.91 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 53.00 | 5.25 | 5.45 | 5.35 | 5.43 | -0.09 | -1.63% | 0.10 | 379 | 1,258 | 0.86 | 0.89 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 54.00 | 4.55 | 4.75 | 4.65 | 4.66 | -0.39 | -7.73% | 0.09 | 335 | 1,075 | 0.87 | 0.86 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 3.90 | 4.05 | 3.98 | 3.95 | -0.18 | -4.36% | 0.07 | 1,291 | 1,273 | 0.81 | 0.82 | 0.05 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 56.00 | 3.30 | 3.55 | 3.43 | 3.40 | -0.18 | -5.03% | 0.06 | 1,047 | 887 | 0.81 | 0.77 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 57.00 | 2.85 | 2.97 | 2.91 | 2.88 | -0.20 | -6.50% | 0.05 | 1,561 | 1,606 | 0.82 | 0.71 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 58.00 | 2.40 | 2.53 | 2.47 | 2.39 | -0.26 | -9.82% | 0.04 | 2,905 | 1,527 | 0.82 | 0.64 | 0.07 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 59.00 | 1.89 | 2.22 | 2.06 | 1.98 | -0.24 | -10.82% | 0.03 | 1,139 | 576 | 0.81 | 0.57 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.31 | -15.82% | 0.03 | 6,971 | 4,345 | 0.82 | 0.51 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 61.00 | 1.16 | 1.48 | 1.32 | 1.40 | -0.23 | -14.11% | 0.02 | 690 | 833 | 0.83 | 0.45 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 62.00 | 1.03 | 1.18 | 1.11 | 1.01 | -0.50 | -33.12% | 0.02 | 832 | 517 | 0.83 | 0.40 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 63.00 | 0.84 | 0.98 | 0.91 | 0.90 | -0.28 | -23.73% | 0.01 | 469 | 689 | 0.86 | 0.35 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 64.00 | 0.66 | 0.87 | 0.77 | 0.63 | -0.44 | -41.13% | 0.01 | 503 | 401 | 0.85 | 0.30 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.23 | -27.06% | 0.01 | 784 | 1,778 | 0.87 | 0.26 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 66.00 | 0.44 | 0.53 | 0.49 | 0.51 | -0.26 | -33.77% | 0.01 | 95 | 194 | 0.88 | 0.23 | 0.04 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.00 | 0.36 | 0.44 | 0.40 | 0.46 | -0.16 | -25.81% | 0.01 | 148 | 321 | 0.89 | 0.20 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 68.00 | 0.30 | 0.37 | 0.34 | 0.30 | -0.31 | -50.82% | 0.01 | 60 | 143 | 0.91 | 0.17 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 69.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.16 | -30.77% | 0.01 | 164 | 177 | 0.94 | 0.15 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.21 | 0.25 | 0.23 | 0.20 | -0.32 | -61.54% | 0.00 | 491 | 1,184 | 0.95 | 0.13 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 71.00 | 0.16 | 0.22 | 0.19 | 0.26 | -0.11 | -29.73% | 0.00 | 67 | 136 | 1.00 | 0.11 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 72.00 | 0.03 | 0.39 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 18 | 95 | 0.96 | 0.10 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 73.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 86 | 86 | 0.98 | 0.09 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 74.00 | 0.03 | 0.20 | 0.12 | 0.01 | -0.53 | -98.15% | 0.00 | 22 | 104 | 0.98 | 0.08 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.01 | 0.35 | 0.18 | 0.12 | -0.13 | -52.00% | 0.00 | 175 | 496 | 1.10 | 0.06 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.06 | 0.19 | 0.13 | 0.18 | +0.06 | +50.00% | 0.00 | 14 | 616 | 1.14 | 0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 45 | 435 | 1.54 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.01 | 0.27 | 0.14 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 1,551 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 817 | 1.26 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 300 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 24.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 43 | 3.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 909 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.81 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 28.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 55 | 522 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 41 | 240 | 2.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 2,179 | 5,022 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 103 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 0.01 | 1.34 | 0.68 | 0.07 | -0.10 | -58.83% | 0.02 | 243 | 2,056 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 0.02 | 0.30 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 2,144 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 33.50 | 0.00 | 1.34 | 0.67 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 34.00 | 0.04 | 0.40 | 0.22 | 0.08 | -0.02 | -20.00% | 0.01 | 14 | 1,214 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 132 | 2,866 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 35.50 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 36.00 | 0.01 | 0.72 | 0.37 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 36.50 | 0.00 | 1.38 | 0.69 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 37.00 | 0.07 | 0.90 | 0.49 | 0.27 | +0.15 | +125.00% | 0.01 | 118 | 1,247 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 38.00 | 0.12 | 0.27 | 0.20 | 0.13 | -0.01 | -7.15% | 0.01 | 27 | 302 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 38.50 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.07 | +63.64% | 0.00 | 117 | 958 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 39.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 1,125 | 8,740 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 40.50 | 0.01 | 1.44 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 41.00 | 0.10 | 0.36 | 0.23 | 0.19 | +0.05 | +35.72% | 0.01 | 1,354 | 553 | 1.51 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 41.50 | 0.10 | 0.83 | 0.47 | 0.20 | -0.12 | -37.50% | 0.01 | 4 | 26 | 1.44 | -0.02 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 42.00 | 0.18 | 0.42 | 0.30 | 0.19 | +0.03 | +18.75% | 0.01 | 49 | 2,697 | 1.40 | -0.02 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 42.50 | 0.09 | 0.74 | 0.42 | 0.25 | +0.05 | +25.00% | 0.01 | 6 | 163 | 1.40 | -0.02 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 43.00 | 0.14 | 0.45 | 0.30 | 0.26 | +0.09 | +52.95% | 0.01 | 298 | 861 | 1.46 | -0.02 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 43.50 | 0.10 | 1.30 | 0.70 | 0.13 | -0.06 | -31.58% | 0.02 | 27 | 108 | 1.38 | -0.03 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 44.00 | 0.12 | 0.39 | 0.26 | 0.25 | +0.07 | +38.89% | 0.01 | 141 | 675 | 1.24 | -0.04 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 44.50 | 0.11 | 0.54 | 0.33 | 0.13 | -0.09 | -40.91% | 0.01 | 6 | 144 | 1.09 | -0.04 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.22 | 0.31 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 643 | 5,013 | 1.22 | -0.04 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 45.50 | 0.19 | 0.50 | 0.35 | 0.40 | +0.18 | +81.82% | 0.01 | 24 | 284 | 1.24 | -0.04 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.05 | -17.25% | 0.01 | 304 | 814 | 1.18 | -0.04 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 46.50 | 0.25 | 0.34 | 0.30 | 0.40 | +0.12 | +42.86% | 0.01 | 185 | 318 | 1.09 | -0.05 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 47.00 | 0.26 | 0.37 | 0.32 | 0.32 | +0.02 | +6.67% | 0.01 | 218 | 757 | 1.08 | -0.06 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.46 | +0.13 | +39.40% | 0.01 | 57 | 147 | 1.06 | -0.06 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 48.00 | 0.34 | 0.50 | 0.42 | 0.41 | +0.06 | +17.15% | 0.01 | 327 | 1,545 | 1.04 | -0.06 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 48.50 | 0.41 | 0.48 | 0.45 | 0.46 | +0.09 | +24.33% | 0.01 | 30 | 227 | 0.98 | -0.07 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 49.00 | 0.46 | 0.54 | 0.50 | 0.51 | +0.05 | +10.87% | 0.01 | 590 | 2,066 | 0.98 | -0.07 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 49.50 | 0.52 | 0.60 | 0.56 | 0.59 | +0.05 | +9.26% | 0.01 | 520 | 230 | 0.94 | -0.07 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.61 | 0.65 | 0.63 | 0.61 | +0.02 | +3.39% | 0.01 | 4,203 | 3,073 | 0.93 | -0.08 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 51.00 | 0.72 | 0.84 | 0.78 | 0.76 | +0.01 | +1.34% | 0.02 | 502 | 813 | 0.90 | -0.08 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 52.00 | 0.95 | 1.02 | 0.99 | 1.00 | +0.05 | +5.27% | 0.02 | 985 | 1,419 | 0.87 | -0.09 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 53.00 | 1.20 | 1.25 | 1.23 | 1.22 | +0.05 | +4.28% | 0.02 | 2,649 | 1,049 | 0.84 | -0.11 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 54.00 | 1.48 | 1.60 | 1.54 | 1.49 | +0.02 | +1.37% | 0.03 | 1,291 | 1,084 | 0.83 | -0.14 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 1.82 | 1.92 | 1.87 | 1.85 | +0.04 | +2.21% | 0.03 | 2,386 | 1,407 | 0.82 | -0.18 | 0.05 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 56.00 | 2.22 | 2.34 | 2.28 | 2.28 | +0.03 | +1.34% | 0.04 | 2,087 | 911 | 0.81 | -0.23 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 57.00 | 2.69 | 2.91 | 2.80 | 2.69 | -0.05 | -1.83% | 0.05 | 976 | 413 | 0.81 | -0.29 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 58.00 | 3.20 | 3.35 | 3.28 | 3.40 | +0.08 | +2.41% | 0.06 | 1,409 | 2,660 | 0.82 | -0.36 | 0.07 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 59.00 | 3.80 | 4.15 | 3.98 | 3.70 | +0.10 | +2.78% | 0.07 | 634 | 197 | 0.82 | -0.43 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 4.40 | 4.60 | 4.50 | 4.70 | +0.30 | +6.82% | 0.07 | 306 | 321 | 0.82 | -0.49 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 61.00 | 5.10 | 5.45 | 5.28 | 5.00 | -0.70 | -12.29% | 0.09 | 25 | 27 | 0.81 | -0.55 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 62.00 | 5.85 | 7.10 | 6.48 | 6.15 | +0.40 | +6.96% | 0.10 | 263 | 45 | 0.82 | -0.60 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 63.00 | 6.65 | 7.25 | 6.95 | 8.70 | +1.37 | +18.69% | 0.11 | 4 | 47 | 0.83 | -0.65 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 64.00 | 7.40 | 8.15 | 7.78 | 5.55 | -9.57 | -63.30% | 0.12 | 2 | 17 | 0.85 | -0.70 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 8.30 | 8.70 | 8.50 | 8.16 | +0.35 | +4.49% | 0.13 | 11 | 37 | 0.85 | -0.74 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 66.00 | 9.15 | 9.50 | 9.33 | 10.60 | -0.20 | -1.86% | 0.14 | 2 | 14 | 0.86 | -0.77 | 0.04 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.00 | 8.55 | 10.85 | 9.70 | 11.02 | -0.78 | -6.61% | 0.14 | 11 | 3 | 0.88 | -0.80 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 68.00 | 10.15 | 11.95 | 11.05 | 11.49 | -0.31 | -2.63% | 0.16 | 2 | 23 | 1.52 | -0.83 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 69.00 | 11.70 | 12.65 | 12.18 | 13.50 | +0.65 | +5.06% | 0.18 | 3 | 4 | 0.91 | -0.85 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 12.85 | 14.55 | 13.70 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.97 | -0.87 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 71.00 | 13.65 | 15.90 | 14.78 | 23.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -0.89 | 0.02 | -0.09 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 72.00 | 14.75 | 16.80 | 15.78 | 24.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -0.90 | 0.02 | -0.09 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 73.00 | 15.55 | 17.50 | 16.53 | % | 0.23 | 0 | 0 | 1.84 | -0.91 | 0.02 | -0.08 | 7/25/2025 11:58:56 AM EST | |||
| 74.00 | 16.30 | 18.50 | 17.40 | % | 0.24 | 0 | 0 | 2.02 | -0.92 | 0.01 | -0.07 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 16.95 | 20.00 | 18.48 | % | 0.25 | 0 | 0 | 2.01 | -0.94 | 0.01 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 22.60 | 24.65 | 23.63 | 23.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.34 | -0.96 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 27.45 | 29.70 | 28.58 | 28.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -0.98 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 31.90 | 34.90 | 33.40 | 33.18 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 93.00 | 35.45 | 38.00 | 36.73 | % | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST |