Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $18.15 as of 10/29/2025 9:17:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.85 | 14.40 | 13.13 | 12.85 | -0.34 | -2.58% | 2.63 | 10 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 10.85 | 13.60 | 12.23 | 11.87 | -0.30 | -2.47% | 2.04 | 11 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.50 | 10.20 | 13.60 | 11.90 | 12.05 | 0.00 | 0.00% | 1.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 10.10 | 13.10 | 11.60 | 11.21 | 0.00 | 0.00% | 1.66 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 9.60 | 11.95 | 10.78 | 9.95 | 0.00 | 0.00% | 1.44 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 9.10 | 11.45 | 10.28 | 10.34 | 0.00 | 0.00% | 1.28 | 0 | 46 | 9.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 8.60 | 10.30 | 9.45 | 9.35 | +0.20 | +2.19% | 1.11 | 25 | 376 | 9.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 8.20 | 10.35 | 9.28 | 8.87 | -0.49 | -5.24% | 1.03 | 25 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 7.60 | 9.30 | 8.45 | 9.09 | 0.00 | 0.00% | 0.89 | 0 | 107 | 8.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 7.30 | 9.50 | 8.40 | 7.85 | -0.64 | -7.54% | 0.84 | 15 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 6.85 | 9.05 | 7.95 | 7.15 | -0.70 | -8.92% | 0.76 | 18 | 42 | 9.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 6.45 | 8.30 | 7.38 | 7.13 | -0.16 | -2.20% | 0.67 | 3 | 83 | 7.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 5.80 | 8.20 | 7.00 | 6.86 | 0.00 | 0.00% | 0.61 | 0 | 28 | 8.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 5.20 | 7.50 | 6.35 | 6.19 | -0.26 | -4.04% | 0.53 | 1 | 74 | 8.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 5.35 | 6.15 | 5.75 | 5.72 | -0.33 | -5.46% | 0.46 | 11 | 124 | 5.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 4.30 | 6.50 | 5.40 | 4.50 | -0.50 | -10.00% | 0.42 | 32 | 142 | 7.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 3.70 | 6.00 | 4.85 | 4.82 | 0.00 | 0.00% | 0.36 | 0 | 307 | 6.85 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 3.35 | 5.00 | 4.18 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 419 | 5.06 | 0.99 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 3.25 | 4.35 | 3.80 | 3.30 | -0.24 | -6.78% | 0.26 | 2 | 364 | 4.24 | 0.98 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 3.10 | 3.45 | 3.28 | 3.05 | +0.12 | +4.10% | 0.22 | 62 | 1,236 | 1.94 | 0.95 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.50 | 2.09 | 3.05 | 2.57 | 2.31 | +0.08 | +3.59% | 0.17 | 42 | 1,017 | 2.07 | 0.93 | 0.07 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 1.71 | 2.51 | 2.11 | 2.25 | +0.35 | +18.43% | 0.13 | 28 | 1,082 | 2.24 | 0.89 | 0.10 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.50 | 1.69 | 2.28 | 1.99 | 1.80 | +0.42 | +30.44% | 0.12 | 103 | 819 | 1.72 | 0.83 | 0.13 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 1.32 | 1.50 | 1.41 | 1.43 | +0.21 | +17.22% | 0.08 | 511 | 1,232 | 1.33 | 0.76 | 0.18 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 1.00 | 1.13 | 1.07 | 1.06 | +0.22 | +26.19% | 0.06 | 1,340 | 2,618 | 1.32 | 0.67 | 0.22 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 0.73 | 0.77 | 0.75 | 0.74 | +0.12 | +19.36% | 0.04 | 4,222 | 4,653 | 1.26 | 0.55 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.50 | 0.50 | 0.53 | 0.52 | 0.52 | +0.07 | +15.56% | 0.03 | 1,935 | 4,499 | 1.25 | 0.43 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.03 | +10.00% | 0.02 | 4,846 | 9,913 | 1.25 | 0.32 | 0.22 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 19.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.01 | 2,571 | 69,641 | 1.23 | 0.23 | 0.18 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 2,403 | 12,154 | 1.24 | 0.16 | 0.14 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 517 | 4,693 | 1.27 | 0.11 | 0.11 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 21.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1,006 | 7,199 | 1.28 | 0.07 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 106 | 2,284 | 1.34 | 0.05 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,070 | 5,804 | 1.40 | 0.03 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 53 | 534 | 1.45 | 0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 106 | 2,735 | 1.70 | 0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 457 | 1.78 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 1,054 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 4,033 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.04 | 2 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 270 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 540 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 207 | 6.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 76 | 5.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,059 | 2.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.39 | +0.37 | +1,850.00% | 0.04 | 1 | 2 | 9.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.37 | +0.23 | +164.29% | 0.00 | 1 | 133 | 5.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 9.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.89 | 0.95 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 1.02 | 0.51 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.65 | 0.83 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.48 | +0.47 | +4,700.00% | 0.00 | 1 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.18 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.23 | +0.21 | +1,050.00% | 0.01 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.23 | +0.12 | +109.10% | 0.01 | 3 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.51 | 0.26 | 0.28 | +0.02 | +7.70% | 0.03 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.51 | 0.26 | 0.28 | +0.22 | +366.67% | 0.03 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | 0.02 | -0.07 | -77.78% | 0.05 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 217 | 5.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 3.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,394 | 2.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 301 | 2.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,523 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,298 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 15,591 | 1.81 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,536 | 1.77 | -0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 0.02 | 0.25 | 0.14 | 0.04 | -0.15 | -78.95% | 0.01 | 56 | 65,670 | 2.45 | -0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 246 | 2,368 | 1.65 | -0.05 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 55 | 1,023 | 1.56 | -0.07 | 0.07 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 652 | 3,265 | 1.41 | -0.11 | 0.10 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.50 | 0.12 | 0.19 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 387 | 3,324 | 1.33 | -0.17 | 0.13 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.16 | -40.00% | 0.01 | 1,005 | 68,086 | 1.23 | -0.24 | 0.18 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 0.35 | 0.44 | 0.40 | 0.38 | -0.17 | -30.91% | 0.02 | 665 | 2,611 | 1.27 | -0.33 | 0.22 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 0.55 | 0.62 | 0.59 | 0.62 | -0.25 | -28.74% | 0.03 | 2,061 | 5,380 | 1.22 | -0.45 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.50 | 0.76 | 0.89 | 0.83 | 0.85 | -0.19 | -18.27% | 0.04 | 235 | 1,664 | 1.16 | -0.57 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 0.93 | 1.23 | 1.08 | 1.27 | -0.36 | -22.09% | 0.06 | 85 | 1,009 | 1.01 | -0.68 | 0.22 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 19.50 | 1.46 | 2.00 | 1.73 | 1.67 | -0.17 | -9.24% | 0.09 | 36 | 832 | 1.61 | -0.77 | 0.18 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 1.88 | 2.40 | 2.14 | 2.33 | +0.01 | +0.44% | 0.11 | 31 | 721 | 1.54 | -0.84 | 0.14 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.50 | 1.07 | 3.10 | 2.09 | 2.54 | -0.76 | -23.03% | 0.10 | 1 | 683 | 2.92 | -0.89 | 0.11 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 21.00 | 2.58 | 3.45 | 3.02 | 3.08 | -0.22 | -6.67% | 0.14 | 10 | 544 | 2.85 | -0.93 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 21.50 | 2.53 | 4.60 | 3.57 | 3.70 | +0.15 | +4.23% | 0.17 | 1 | 70 | 5.02 | -0.95 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 22.00 | 3.10 | 5.80 | 4.45 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 116 | 6.03 | -0.97 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 3.90 | 6.30 | 5.10 | 4.69 | +0.29 | +6.60% | 0.23 | 1 | 15 | 6.27 | -0.98 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 23.00 | 4.45 | 6.15 | 5.30 | 5.62 | +0.89 | +18.82% | 0.23 | 10 | 136 | 5.22 | -0.99 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 23.50 | 4.95 | 7.40 | 6.18 | 5.95 | -0.05 | -0.84% | 0.26 | 3 | 1 | 7.11 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 24.00 | 5.45 | 7.90 | 6.68 | 4.13 | 0.00 | 0.00% | 0.28 | 0 | 5 | 6.93 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 24.50 | 5.90 | 8.40 | 7.15 | % | 0.29 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 25.00 | 6.40 | 8.05 | 7.23 | 5.77 | 0.00 | 0.00% | 0.29 | 0 | 83 | 7.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 25.50 | 6.90 | 9.40 | 8.15 | % | 0.32 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 26.00 | 7.40 | 9.90 | 8.65 | % | 0.33 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 26.50 | 7.90 | 10.40 | 9.15 | % | 0.35 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 27.00 | 8.40 | 10.90 | 9.65 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 8.04 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 27.50 | 8.90 | 11.40 | 10.15 | 8.73 | 0.00 | 0.00% | 0.37 | 0 | 1 | 8.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 28.00 | 9.40 | 11.85 | 10.63 | 10.61 | 0.00 | 0.00% | 0.38 | 0 | 51 | 8.47 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 28.50 | 9.90 | 12.40 | 11.15 | % | 0.39 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 29.00 | 10.40 | 12.90 | 11.65 | 11.16 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 29.50 | 10.80 | 13.40 | 12.10 | % | 0.41 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 30.00 | 10.95 | 13.90 | 12.43 | 10.62 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.96 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 30.50 | 11.45 | 14.40 | 12.93 | % | 0.42 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 31.00 | 11.95 | 14.90 | 13.43 | % | 0.43 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 31.50 | 12.45 | 15.40 | 13.93 | % | 0.44 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 32.00 | 12.95 | 15.90 | 14.43 | % | 0.45 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 32.50 | 13.45 | 16.40 | 14.93 | % | 0.46 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 33.00 | 13.95 | 16.90 | 15.43 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 33.50 | 14.45 | 17.40 | 15.93 | 16.14 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.87 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 34.00 | 14.95 | 17.90 | 16.43 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 34.50 | 15.45 | 18.40 | 16.93 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 15.95 | 18.90 | 17.43 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 35.50 | 16.45 | 19.40 | 17.93 | 17.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 36.00 | 16.95 | 19.90 | 18.43 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |