Options Chain for TEMPUS AI INC CL A (TEM) - $47.83 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 23.70 | 20.98 | % | 48 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 28.00 | 19.80 | 21.00 | 17.98 | -10.93 | -37.81% | 16 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 30.00 | 18.00 | 18.90 | 14.60 | -1.50 | -9.32% | 46 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 32.50 | 15.50 | 16.30 | 13.58 | % | 48 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 33.00 | 15.00 | 15.90 | 12.98 | % | 16 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 33.50 | 14.40 | 15.40 | 12.51 | % | 16 | 0 | 2.37 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 34.00 | 13.80 | 14.90 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:48 PM EST | |||
| 34.50 | 13.50 | 14.50 | % | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.05 | 3/31/2025 2:58:48 PM EST | |||
| 35.00 | 12.90 | 14.00 | 13.05 | 0.00 | 0.00% | 0 | 4 | 2.55 | 0.98 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 35.50 | 12.50 | 13.50 | % | 0 | 0 | 2.21 | 0.98 | 0.01 | -0.06 | 3/31/2025 2:58:48 PM EST | |||
| 36.00 | 12.10 | 13.00 | 20.30 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.97 | 0.01 | -0.07 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 36.50 | 11.50 | 12.60 | % | 0 | 0 | 2.29 | 0.97 | 0.01 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 37.00 | 11.10 | 12.00 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.96 | 0.01 | -0.09 | 3/17/2025 | 3/31/2025 2:58:48 PM EST |
| 37.50 | 10.50 | 11.40 | % | 0 | 0 | 1.76 | 0.96 | 0.01 | -0.10 | 3/31/2025 2:58:48 PM EST | |||
| 38.00 | 10.00 | 11.00 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.95 | 0.01 | -0.10 | 3/20/2025 | 3/31/2025 2:58:48 PM EST |
| 38.50 | 9.60 | 10.40 | % | 0 | 0 | 2.16 | 0.94 | 0.02 | -0.11 | 3/31/2025 2:58:48 PM EST | |||
| 39.00 | 9.20 | 10.00 | % | 0 | 0 | 1.78 | 0.93 | 0.02 | -0.13 | 3/31/2025 2:58:48 PM EST | |||
| 39.50 | 9.00 | 9.40 | % | 0 | 0 | 1.70 | 0.93 | 0.02 | -0.13 | 3/31/2025 2:58:48 PM EST | |||
| 40.00 | 8.40 | 9.00 | 8.52 | +0.22 | +2.66% | 5 | 28 | 1.19 | 0.92 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 40.50 | 7.80 | 8.60 | % | 0 | 0 | 1.64 | 0.90 | 0.02 | -0.16 | 3/31/2025 2:58:48 PM EST | |||
| 41.00 | 7.60 | 7.90 | 6.60 | -0.50 | -7.05% | 10 | 29 | 1.30 | 0.89 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 41.50 | 7.20 | 7.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.88 | 0.03 | -0.18 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 42.00 | 6.70 | 7.00 | 6.36 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.86 | 0.03 | -0.19 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 42.50 | 6.30 | 6.60 | % | 0 | 0 | 1.27 | 0.85 | 0.04 | -0.20 | 3/31/2025 2:58:48 PM EST | |||
| 43.00 | 5.90 | 6.20 | 4.45 | -1.45 | -24.58% | 4 | 22 | 1.24 | 0.83 | 0.04 | -0.22 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 43.50 | 5.50 | 5.80 | 5.09 | +0.06 | +1.20% | 10 | 8 | 1.24 | 0.81 | 0.04 | -0.23 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 44.00 | 5.20 | 5.30 | 5.17 | +0.28 | +5.73% | 24 | 34 | 1.22 | 0.79 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 44.50 | 4.70 | 5.00 | 4.40 | -0.20 | -4.35% | 28 | 12 | 1.23 | 0.76 | 0.05 | -0.25 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 45.00 | 4.40 | 4.60 | 4.60 | +0.40 | +9.53% | 38 | 98 | 1.24 | 0.74 | 0.05 | -0.26 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 45.50 | 4.00 | 4.20 | 3.32 | -0.70 | -17.42% | 58 | 26 | 1.20 | 0.71 | 0.06 | -0.27 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 46.00 | 3.70 | 3.90 | 3.70 | -0.02 | -0.54% | 78 | 105 | 1.21 | 0.68 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 46.50 | 3.40 | 3.60 | 3.60 | +0.30 | +9.10% | 220 | 110 | 1.22 | 0.65 | 0.06 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 47.00 | 3.10 | 3.30 | 3.30 | +0.20 | +6.46% | 77 | 109 | 1.21 | 0.62 | 0.06 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 47.50 | 2.85 | 2.95 | 3.10 | +0.22 | +7.64% | 46 | 103 | 1.19 | 0.59 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 48.00 | 2.55 | 2.65 | 2.60 | -0.05 | -1.89% | 127 | 169 | 1.18 | 0.55 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 48.50 | 2.30 | 2.40 | 2.25 | -0.15 | -6.25% | 82 | 167 | 1.16 | 0.52 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.00 | 2.05 | 2.15 | 2.08 | -0.12 | -5.46% | 281 | 420 | 1.16 | 0.49 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.50 | 1.80 | 1.95 | 1.85 | +0.03 | +1.65% | 647 | 73 | 1.16 | 0.45 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 50.00 | 1.60 | 1.70 | 1.58 | -0.22 | -12.23% | 891 | 650 | 1.14 | 0.42 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 51.00 | 1.25 | 1.35 | 1.30 | -0.13 | -9.10% | 164 | 128 | 1.14 | 0.36 | 0.06 | -0.27 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 52.00 | 0.95 | 1.05 | 1.00 | -0.13 | -11.51% | 323 | 421 | 1.11 | 0.29 | 0.06 | -0.25 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 53.00 | 0.75 | 0.80 | 0.75 | -0.10 | -11.77% | 139 | 151 | 1.11 | 0.24 | 0.05 | -0.22 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 54.00 | 0.50 | 0.65 | 0.56 | -0.14 | -20.00% | 347 | 388 | 1.10 | 0.19 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 55.00 | 0.40 | 0.50 | 0.42 | -0.15 | -26.32% | 648 | 677 | 1.11 | 0.15 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 56.00 | 0.30 | 0.40 | 0.30 | -0.13 | -30.24% | 274 | 287 | 1.12 | 0.12 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 57.00 | 0.20 | 0.25 | 0.24 | -0.12 | -33.34% | 69 | 341 | 1.14 | 0.09 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 58.00 | 0.15 | 0.20 | 0.20 | -0.07 | -25.93% | 106 | 425 | 1.13 | 0.07 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 59.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 20 | 1,032 | 1.12 | 0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | -0.06 | -31.58% | 184 | 1,093 | 1.20 | 0.04 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 61.00 | 0.05 | 0.10 | 0.07 | -0.13 | -65.00% | 143 | 564 | 1.20 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 62.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 183 | 373 | 1.22 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 63.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 22 | 335 | 1.47 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 100 | 1.43 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | -0.05 | -55.56% | 58 | 438 | 1.50 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 66.00 | 0.00 | 0.25 | 0.03 | -0.02 | -40.00% | 6 | 166 | 1.85 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 67.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 7 | 144 | 1.46 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 68.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 242 | 1.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 69.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 167 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 377 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 71.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 169 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 72.00 | 0.00 | 0.05 | 0.10 | -0.33 | -76.75% | 10 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 73.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 74.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 378 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 182 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 77.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 158 | 3.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 78.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 21 | 3.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:48 PM EST |
| 79.00 | 0.00 | 0.25 | 0.12 | +0.02 | +20.00% | 1 | 28 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 237 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 81.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 26 | 2.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:48 PM EST |
| 82.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 83.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 32 | 3.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:48 PM EST |
| 84.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 18 | 3.47 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:48 PM EST |
| 85.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 100 | 3.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 86.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 104 | 3.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:48 PM EST |
| 87.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 57 | 3.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:48 PM EST |
| 88.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:48 PM EST |
| 89.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 91.00 | 0.00 | 0.65 | 3.70 | 0.00 | 0.00% | 0 | 12 | 3.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:48 PM EST |
| 92.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 93.00 | 0.00 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 94.00 | 0.00 | 0.65 | 1.44 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 95.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 63 | 4.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 96.00 | 0.00 | 0.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:48 PM EST |
| 97.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 55 | 2.75 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:48 PM EST |
| 98.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 99.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 66 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 101.00 | 0.00 | 0.05 | 2.48 | 0.00 | 0.00% | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 83 | 3.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:48 PM EST |
| 110.00 | 0.00 | 0.05 | 1.70 | 0.00 | 0.00% | 0 | 25 | 3.16 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:48 PM EST |
| 115.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:48 PM EST |
| 120.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:48 PM EST |
| 125.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:48 PM EST |
| 130.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:48 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:48 PM EST |
| 28.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 125 | 2.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 2.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:48 PM EST | |||
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 2.32 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:48 PM EST | |||
| 33.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 34 | 303 | 1.68 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 34.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 27 | 305 | 1.73 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 34.50 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.67 | -0.02 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 157 | 242 | 1.61 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 85 | 44 | 1.61 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 36.00 | 0.05 | 0.20 | 0.14 | +0.09 | +180.00% | 1 | 4 | 1.60 | -0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 36.50 | 0.05 | 0.20 | 0.22 | +0.17 | +340.00% | 1 | 2 | 1.54 | -0.03 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 37.00 | 0.05 | 0.20 | 0.21 | +0.06 | +40.00% | 4 | 76 | 1.48 | -0.04 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 37.50 | 0.10 | 0.20 | 0.12 | +0.07 | +140.00% | 10 | 3 | 1.49 | -0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 38.00 | 0.10 | 0.20 | 0.20 | -0.03 | -13.05% | 28 | 525 | 1.47 | -0.05 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 38.50 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 4 | 2 | 1.46 | -0.06 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 39.00 | 0.15 | 0.25 | 0.40 | +0.10 | +33.34% | 10 | 23 | 1.39 | -0.07 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 39.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 36 | 106 | 1.40 | -0.07 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 40.00 | 0.25 | 0.30 | 0.30 | -0.11 | -26.83% | 185 | 167 | 1.37 | -0.08 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 40.50 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 218 | 14 | 1.36 | -0.10 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 41.00 | 0.30 | 0.40 | 0.54 | 0.00 | 0.00% | 57 | 373 | 1.32 | -0.11 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 41.50 | 0.35 | 0.45 | 0.43 | -0.23 | -34.85% | 26 | 12 | 1.32 | -0.12 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 42.00 | 0.40 | 0.45 | 0.45 | -0.29 | -39.19% | 318 | 65 | 1.32 | -0.14 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 42.50 | 0.50 | 0.55 | 0.61 | -0.09 | -12.86% | 29 | 22 | 1.29 | -0.15 | 0.04 | -0.20 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 43.00 | 0.60 | 0.65 | 0.63 | -0.26 | -29.22% | 120 | 247 | 1.29 | -0.17 | 0.04 | -0.22 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 43.50 | 0.65 | 0.75 | 1.20 | +0.19 | +18.82% | 42 | 41 | 1.28 | -0.19 | 0.04 | -0.23 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 44.00 | 0.80 | 0.90 | 0.80 | -0.45 | -36.00% | 87 | 140 | 1.26 | -0.21 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 44.50 | 0.90 | 1.00 | 1.00 | -0.30 | -23.08% | 71 | 10 | 1.24 | -0.24 | 0.05 | -0.25 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 45.00 | 1.05 | 1.10 | 1.06 | -0.39 | -26.90% | 337 | 345 | 1.24 | -0.26 | 0.05 | -0.26 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 45.50 | 1.20 | 1.30 | 1.15 | -0.61 | -34.66% | 249 | 30 | 1.23 | -0.29 | 0.06 | -0.27 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 46.00 | 1.35 | 1.45 | 1.40 | -0.52 | -27.09% | 124 | 216 | 1.23 | -0.32 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 46.50 | 1.55 | 1.60 | 1.70 | -0.47 | -21.66% | 61 | 16 | 1.22 | -0.35 | 0.06 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 47.00 | 1.70 | 1.80 | 1.85 | -0.45 | -19.57% | 107 | 201 | 1.22 | -0.38 | 0.06 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 47.50 | 1.90 | 2.00 | 2.30 | -0.32 | -12.22% | 32 | 68 | 1.21 | -0.41 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 48.00 | 2.15 | 2.25 | 2.30 | -0.43 | -15.76% | 184 | 314 | 1.20 | -0.45 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 48.50 | 2.35 | 2.50 | 2.50 | -0.55 | -18.04% | 24 | 74 | 1.19 | -0.48 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.00 | 2.60 | 2.75 | 2.80 | -0.55 | -16.42% | 7 | 70 | 1.18 | -0.51 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.50 | 2.90 | 3.00 | 4.90 | +1.20 | +32.44% | 6 | 270 | 1.18 | -0.55 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 50.00 | 3.20 | 3.30 | 3.30 | -0.60 | -15.39% | 161 | 789 | 1.17 | -0.58 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 51.00 | 3.80 | 4.00 | 5.21 | +0.41 | +8.55% | 45 | 215 | 1.14 | -0.64 | 0.06 | -0.27 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 52.00 | 4.50 | 4.70 | 6.20 | +0.77 | +14.18% | 15 | 689 | 1.13 | -0.71 | 0.06 | -0.25 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 53.00 | 5.20 | 5.40 | 5.20 | -0.55 | -9.57% | 29 | 145 | 1.12 | -0.76 | 0.05 | -0.22 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 54.00 | 6.00 | 6.20 | 6.70 | -0.25 | -3.60% | 22 | 77 | 1.14 | -0.81 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 55.00 | 6.90 | 7.10 | 8.51 | +0.51 | +6.38% | 38 | 776 | 1.14 | -0.85 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 56.00 | 7.80 | 8.10 | 9.70 | +0.72 | +8.02% | 12 | 89 | 1.20 | -0.88 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 57.00 | 8.70 | 9.00 | 10.45 | +0.75 | +7.74% | 33 | 79 | 1.16 | -0.91 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 58.00 | 9.60 | 10.10 | 9.80 | -0.96 | -8.93% | 12 | 55 | 1.49 | -0.93 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 59.00 | 10.50 | 11.10 | 11.20 | -0.10 | -0.89% | 6 | 34 | 1.67 | -0.94 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 60.00 | 11.60 | 11.80 | 11.73 | -0.84 | -6.69% | 91 | 230 | 1.67 | -0.96 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 61.00 | 12.40 | 13.00 | 14.80 | +6.05 | +69.15% | 2 | 19 | 1.54 | -0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 62.00 | 13.40 | 14.00 | 14.72 | +6.22 | +73.18% | 3 | 54 | 1.61 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 63.00 | 14.30 | 14.90 | 17.80 | +8.85 | +98.89% | 1 | 29 | 1.82 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 64.00 | 15.10 | 16.20 | 15.85 | 0.00 | 0.00% | 0 | 8 | 2.00 | -0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 65.00 | 16.40 | 16.90 | 18.50 | +5.70 | +44.54% | 7 | 81 | 1.84 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 66.00 | 17.20 | 18.20 | 19.90 | +7.95 | +66.53% | 1 | 11 | 2.16 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 67.00 | 18.20 | 19.00 | 10.55 | 0.00 | 0.00% | 0 | 7 | 2.23 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 68.00 | 19.20 | 20.20 | 21.69 | +3.86 | +21.65% | 1 | 9 | 2.19 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 69.00 | 20.10 | 20.90 | 22.00 | 0.00 | 0.00% | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:48 PM EST |
| 70.00 | 21.00 | 22.00 | 23.40 | +1.20 | +5.41% | 5 | 34 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 71.00 | 22.10 | 23.20 | 13.30 | 0.00 | 0.00% | 0 | 15 | 2.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:48 PM EST |
| 72.00 | 23.10 | 24.20 | 24.34 | 0.00 | 0.00% | 0 | 10 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 73.00 | 24.10 | 24.90 | 25.32 | 0.00 | 0.00% | 0 | 10 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 74.00 | 25.00 | 26.60 | 20.57 | 0.00 | 0.00% | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:48 PM EST |
| 75.00 | 26.10 | 27.00 | 26.80 | 0.00 | 0.00% | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 76.00 | 27.10 | 28.50 | 27.05 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:48 PM EST |
| 77.00 | 27.90 | 29.50 | 31.50 | +18.90 | +150.00% | 16 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 78.00 | 29.00 | 30.40 | 32.48 | +2.49 | +8.31% | 16 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 79.00 | 30.10 | 31.20 | 30.80 | -0.17 | -0.55% | 23 | 10 | 3.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 80.00 | 31.20 | 32.00 | 31.80 | -2.33 | -6.83% | 22 | 8 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 81.00 | 32.20 | 33.20 | 35.34 | +2.39 | +7.26% | 16 | 6 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 82.00 | 33.20 | 34.20 | 36.32 | +2.40 | +7.08% | 16 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 83.00 | 34.20 | 35.00 | 37.15 | -1.10 | -2.88% | 16 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 84.00 | 35.20 | 36.00 | 36.00 | -0.11 | -0.31% | 17 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 85.00 | 36.00 | 37.00 | 37.08 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 86.00 | 36.90 | 38.50 | 38.05 | 0.00 | 0.00% | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 87.00 | 37.90 | 39.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 88.00 | 38.80 | 40.80 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 89.00 | 39.90 | 41.50 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 90.00 | 40.80 | 42.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:48 PM EST |
| 91.00 | 41.90 | 43.40 | 43.27 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 92.00 | 42.90 | 44.50 | 44.25 | 0.00 | 0.00% | 0 | 8 | 3.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 93.00 | 43.80 | 45.60 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 94.00 | 44.90 | 46.30 | 46.29 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 95.00 | 45.90 | 47.50 | 47.27 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 96.00 | 46.80 | 48.60 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 97.00 | 47.80 | 49.80 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 98.00 | 48.80 | 50.80 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 99.00 | 49.80 | 51.20 | 51.16 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 100.00 | 50.80 | 52.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:48 PM EST |
| 101.00 | 51.80 | 53.20 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 105.00 | 55.80 | 57.50 | 57.13 | 0.00 | 0.00% | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 110.00 | 60.80 | 62.70 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 115.00 | 65.80 | 67.70 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 120.00 | 70.90 | 72.50 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 125.00 | 75.90 | 77.60 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 130.00 | 80.80 | 82.60 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 135.00 | 85.80 | 87.70 | 75.60 | 0.00 | 0.00% | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |