Options Chain for OUSTER INC COM NEW (OUST) - $30.65 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.40 | 18.50 | 17.95 | 15.50 | 0.00 | 0.00% | 1.38 | 0 | 7 | 5.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 16.40 | 18.10 | 17.25 | % | 1.23 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 15.40 | 17.20 | 16.30 | % | 1.09 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 14.40 | 16.30 | 15.35 | % | 0.96 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 17.00 | 13.40 | 15.20 | 14.30 | 7.46 | 0.00 | 0.00% | 0.84 | 0 | 5 | 5.08 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 12.40 | 13.30 | 12.85 | % | 0.71 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 19.00 | 11.40 | 13.20 | 12.30 | % | 0.65 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 10.40 | 11.10 | 10.75 | % | 0.54 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 9.50 | 10.00 | 9.75 | 10.63 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 21.50 | 8.90 | 9.60 | 9.25 | % | 0.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 8.50 | 10.00 | 9.25 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 7.90 | 9.80 | 8.85 | % | 0.39 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 7.50 | 7.90 | 7.70 | 8.48 | 0.00 | 0.00% | 0.33 | 0 | 180 | 1.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 23.50 | 6.90 | 7.40 | 7.15 | % | 0.30 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 6.40 | 6.80 | 6.60 | 6.47 | -2.55 | -28.28% | 0.27 | 1 | 4 | 1.51 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.50 | 6.00 | 6.60 | 6.30 | % | 0.26 | 0 | 0 | 1.75 | 0.98 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 5.50 | 5.90 | 5.70 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.19 | 0.96 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 25.50 | 5.10 | 5.40 | 5.25 | % | 0.21 | 0 | 0 | 1.22 | 0.95 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 26.00 | 4.60 | 4.90 | 4.75 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.13 | 0.92 | 0.04 | -0.04 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 26.50 | 4.20 | 4.50 | 4.35 | % | 0.16 | 0 | 0 | 0.90 | 0.90 | 0.05 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 27.00 | 3.80 | 4.00 | 3.90 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.85 | 0.87 | 0.06 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 3.40 | 3.60 | 3.50 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.90 | 0.83 | 0.07 | -0.06 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 3.00 | 3.20 | 3.10 | 2.99 | +0.09 | +3.11% | 0.11 | 4 | 41 | 0.89 | 0.79 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.50 | 2.65 | 2.85 | 2.75 | 2.80 | +1.05 | +60.00% | 0.10 | 5 | 38 | 0.90 | 0.74 | 0.09 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 2.35 | 2.55 | 2.45 | 2.41 | +0.56 | +30.27% | 0.08 | 3 | 46 | 0.91 | 0.69 | 0.10 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.50 | 2.05 | 2.20 | 2.13 | 1.85 | +0.05 | +2.78% | 0.07 | 205 | 203 | 0.92 | 0.64 | 0.10 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 1.75 | 1.90 | 1.83 | 1.73 | +0.13 | +8.13% | 0.06 | 132 | 285 | 0.91 | 0.59 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.50 | 1.50 | 1.65 | 1.58 | 1.65 | +0.25 | +17.86% | 0.05 | 7 | 8 | 0.91 | 0.53 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.18 | +15.66% | 0.04 | 108 | 102 | 0.90 | 0.48 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.50 | 1.05 | 1.20 | 1.13 | 1.05 | +0.12 | +12.91% | 0.04 | 25 | 42 | 0.90 | 0.43 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.10 | +11.12% | 0.03 | 195 | 243 | 0.92 | 0.38 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.03 | 31 | 37 | 0.94 | 0.33 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.01 | +1.57% | 0.02 | 24 | 130 | 0.91 | 0.29 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.50 | 0.50 | 0.70 | 0.60 | 0.57 | -0.18 | -24.00% | 0.02 | 4 | 1 | 0.94 | 0.25 | 0.08 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 27 | 346 | 0.94 | 0.22 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.50 | 0.30 | 0.50 | 0.40 | 0.44 | -0.11 | -20.00% | 0.01 | 6 | 4 | 0.93 | 0.19 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.03 | +8.58% | 0.01 | 19 | 136 | 0.93 | 0.16 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 10 | 1 | 1.02 | 0.14 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 1 | 62 | 0.95 | 0.12 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | 0.10 | 0.04 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 67 | 0.99 | 0.09 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.00 | 5 | 0 | 0.96 | 0.07 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.13 | 0.06 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.04 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.42 | 0.03 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.46 | 0.02 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.02 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.16 | 0.01 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.21 | 0.01 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 3.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,019 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 371 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.30 | -0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | -0.02 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.08 | -28.58% | 0.00 | 7 | 115 | 1.04 | -0.04 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | -0.05 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.11 | -39.29% | 0.01 | 3 | 35 | 0.88 | -0.08 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 11 | 0.87 | -0.10 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.33 | -55.00% | 0.01 | 3 | 67 | 0.85 | -0.13 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.31 | -45.59% | 0.01 | 7 | 56 | 0.86 | -0.17 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.57 | -57.00% | 0.02 | 52 | 48 | 0.85 | -0.21 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.50 | 0.55 | 0.65 | 0.60 | 0.76 | -0.49 | -39.20% | 0.02 | 2 | 15 | 0.86 | -0.26 | 0.09 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.50 | -40.00% | 0.03 | 26 | 5,035 | 0.85 | -0.31 | 0.10 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.50 | 0.85 | 1.00 | 0.93 | 1.05 | -0.47 | -30.93% | 0.03 | 14 | 118 | 0.84 | -0.36 | 0.10 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 1.10 | 1.65 | 1.38 | 1.20 | -0.50 | -29.42% | 0.05 | 19 | 150 | 0.85 | -0.41 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.50 | 1.35 | 1.45 | 1.40 | 1.42 | -1.13 | -44.32% | 0.05 | 72 | 21 | 0.85 | -0.47 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 1.60 | 1.75 | 1.68 | 1.72 | -0.53 | -23.56% | 0.05 | 99 | 54 | 0.84 | -0.52 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.50 | 1.90 | 2.10 | 2.00 | 2.05 | -1.35 | -39.71% | 0.06 | 3 | 3 | 0.87 | -0.57 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 2.25 | 2.40 | 2.33 | 2.36 | -0.87 | -26.94% | 0.07 | 19 | 90 | 0.87 | -0.62 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 2.60 | 2.75 | 2.68 | 2.60 | -0.73 | -21.93% | 0.08 | 2 | 8 | 0.88 | -0.67 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 2.95 | 3.20 | 3.08 | 3.53 | -0.51 | -12.63% | 0.09 | 5 | 26 | 0.90 | -0.71 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.50 | 3.30 | 3.60 | 3.45 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.89 | -0.75 | 0.08 | -0.09 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 3.70 | 4.00 | 3.85 | 4.75 | +2.70 | +131.71% | 0.11 | 1 | 3 | 0.89 | -0.78 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.50 | 4.10 | 4.40 | 4.25 | % | 0.12 | 0 | 0 | 0.87 | -0.81 | 0.07 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 4.50 | 4.90 | 4.70 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.88 | -0.84 | 0.06 | -0.07 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 35.50 | 5.00 | 5.30 | 5.15 | % | 0.15 | 0 | 0 | 0.80 | -0.86 | 0.06 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 36.00 | 5.50 | 5.70 | 5.60 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.85 | -0.88 | 0.05 | -0.06 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 36.50 | 5.80 | 6.20 | 6.00 | % | 0.16 | 0 | 0 | 0.57 | -0.90 | 0.04 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 6.40 | 6.80 | 6.60 | % | 0.18 | 0 | 0 | 1.21 | -0.91 | 0.04 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 37.50 | 6.90 | 8.10 | 7.50 | % | 0.20 | 0 | 0 | 1.34 | -0.93 | 0.03 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 7.30 | 8.40 | 7.85 | % | 0.21 | 0 | 0 | 1.85 | -0.94 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 38.50 | 7.80 | 8.60 | 8.20 | % | 0.21 | 0 | 0 | 1.67 | -0.96 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 7.30 | 10.00 | 8.65 | % | 0.22 | 0 | 0 | 2.42 | -0.97 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 39.50 | 8.70 | 9.40 | 9.05 | % | 0.23 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 9.20 | 9.90 | 9.55 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.64 | -0.98 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 40.50 | 9.70 | 11.20 | 10.45 | % | 0.26 | 0 | 0 | 2.38 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 41.00 | 8.90 | 12.20 | 10.55 | % | 0.26 | 0 | 0 | 2.80 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 41.50 | 10.70 | 11.90 | 11.30 | % | 0.27 | 0 | 0 | 2.26 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 11.20 | 12.10 | 11.65 | % | 0.28 | 0 | 0 | 2.04 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 11.70 | 13.50 | 12.60 | % | 0.30 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 12.20 | 14.30 | 13.25 | % | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 43.50 | 12.70 | 13.50 | 13.10 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 13.10 | 15.30 | 14.20 | % | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 14.10 | 14.90 | 14.50 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 46.00 | 14.40 | 15.80 | 15.10 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 47.00 | 15.90 | 18.20 | 17.05 | % | 0.36 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 17.20 | 17.80 | 17.50 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 17.90 | 18.90 | 18.40 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 18.30 | 20.30 | 19.30 | % | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 51.00 | 20.10 | 20.80 | 20.45 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 21.20 | 21.90 | 21.55 | % | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 53.00 | 22.10 | 22.80 | 22.45 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |