Options Chain for UPSTART HLDGS INC COM (UPST) - $48.75 as of 10/29/2025 9:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.65 | 25.70 | 23.68 | % | 0.95 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 16.65 | 20.70 | 18.68 | % | 0.62 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 14.15 | 17.65 | 15.90 | % | 0.48 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.50 | 14.30 | 17.15 | 15.73 | % | 0.47 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 34.00 | 13.15 | 16.70 | 14.93 | 18.53 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 34.50 | 12.65 | 16.15 | 14.40 | 18.13 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 12.45 | 14.90 | 13.68 | 15.15 | -0.70 | -4.42% | 0.39 | 3 | 81 | 4.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.50 | 11.65 | 15.20 | 13.43 | 14.42 | -1.58 | -9.88% | 0.38 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 11.85 | 14.30 | 13.08 | % | 0.36 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 36.50 | 11.60 | 14.20 | 12.90 | % | 0.35 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 37.00 | 9.70 | 13.45 | 11.58 | 11.90 | % | 0.31 | 1 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 37.50 | 10.50 | 13.10 | 11.80 | 15.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 9.10 | 12.65 | 10.88 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 38.50 | 8.65 | 12.15 | 10.40 | % | 0.27 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 39.00 | 8.90 | 11.60 | 10.25 | % | 0.26 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 39.50 | 7.20 | 11.20 | 9.20 | % | 0.23 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 7.45 | 10.00 | 8.73 | 10.25 | -0.65 | -5.97% | 0.22 | 10 | 116 | 3.79 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.50 | 6.65 | 10.20 | 8.43 | 9.55 | -1.03 | -9.74% | 0.21 | 1 | 2 | 3.24 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 41.00 | 7.15 | 8.95 | 8.05 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.95 | 0.98 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 41.50 | 5.65 | 8.85 | 7.25 | 10.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.22 | 0.97 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 42.00 | 4.80 | 8.05 | 6.43 | 7.90 | -2.66 | -25.19% | 0.15 | 1 | 26 | 3.26 | 0.96 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 4.25 | 8.15 | 6.20 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.32 | 0.96 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 43.00 | 4.55 | 6.95 | 5.75 | 10.12 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.44 | 0.93 | 0.03 | -0.15 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 43.50 | 4.00 | 6.45 | 5.23 | 6.60 | -3.02 | -31.40% | 0.12 | 1 | 0 | 2.31 | 0.92 | 0.04 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.00 | 3.55 | 6.00 | 4.78 | 5.84 | -1.46 | -20.00% | 0.11 | 1 | 59 | 1.37 | 0.89 | 0.04 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.50 | 2.40 | 5.65 | 4.03 | 5.44 | % | 0.09 | 2 | 0 | 2.51 | 0.88 | 0.05 | -0.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 45.00 | 2.78 | 5.20 | 3.99 | 3.67 | -2.28 | -38.32% | 0.09 | 1 | 123 | 1.16 | 0.86 | 0.06 | -0.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.50 | 2.20 | 4.75 | 3.48 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.70 | 0.84 | 0.07 | -0.28 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 2.45 | 4.15 | 3.30 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.80 | 0.80 | 0.08 | -0.30 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 46.50 | 1.80 | 3.80 | 2.80 | % | 0.06 | 0 | 0 | 1.78 | 0.77 | 0.09 | -0.32 | 10/29/2025 4:00:04 PM EST | |||
| 47.00 | 1.58 | 3.50 | 2.54 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.85 | 0.73 | 0.10 | -0.33 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 0.90 | 3.20 | 2.05 | 3.50 | -1.85 | -34.58% | 0.04 | 3 | 37 | 0.85 | 0.68 | 0.11 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 1.21 | 2.25 | 1.73 | 1.60 | -2.15 | -57.34% | 0.04 | 444 | 378 | 0.85 | 0.62 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.50 | 1.20 | 1.50 | 1.35 | 1.30 | -1.75 | -57.38% | 0.03 | 89 | 98 | 0.78 | 0.57 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 1.05 | 1.23 | 1.14 | 1.10 | -1.63 | -59.71% | 0.02 | 307 | 267 | 0.82 | 0.50 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.50 | 0.55 | 1.26 | 0.91 | 0.86 | -1.52 | -63.87% | 0.02 | 194 | 402 | 0.80 | 0.44 | 0.12 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.75 | 0.80 | 0.78 | 0.73 | -1.27 | -63.50% | 0.02 | 2,898 | 1,464 | 0.85 | 0.38 | 0.12 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 0.43 | 0.56 | 0.50 | 0.48 | -1.00 | -67.57% | 0.01 | 1,171 | 827 | 0.86 | 0.28 | 0.10 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 0.22 | 0.50 | 0.36 | 0.38 | -0.71 | -65.14% | 0.01 | 1,468 | 1,483 | 0.93 | 0.21 | 0.08 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.55 | -72.37% | 0.00 | 1,522 | 2,084 | 0.94 | 0.15 | 0.06 | -0.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.40 | -74.08% | 0.00 | 952 | 3,174 | 0.98 | 0.11 | 0.05 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.27 | -72.98% | 0.00 | 6,998 | 11,175 | 1.02 | 0.09 | 0.04 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 2,321 | 9,857 | 1.04 | 0.06 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 275 | 850 | 1.28 | 0.04 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 192 | 1,243 | 1.14 | 0.03 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 507 | 1,164 | 1.25 | 0.03 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 736 | 3,537 | 1.26 | 0.02 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 314 | 568 | 1.34 | 0.02 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 19 | 463 | 1.54 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 331 | 1.52 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 178 | 704 | 1.67 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 57 | 1,504 | 1.68 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 523 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.00 | 41 | 554 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 104 | 403 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 499 | 2.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 189 | 1,534 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 258 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,049 | 2.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.29 | 0.15 | 0.20 | +0.14 | +233.34% | 0.00 | 1 | 34 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 49 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 2.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,436 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.35 | -89.75% | 0.00 | 1 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 526 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.32 | -88.89% | 0.00 | 1 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.03 | 1.02 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 39.00 | 0.01 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.53 | 0.27 | 0.02 | -0.05 | -71.43% | 0.01 | 16 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.03 | 0.27 | 0.15 | 0.15 | +0.13 | +650.00% | 0.00 | 73 | 1,653 | 1.65 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 2.56 | -0.01 | 0.01 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.26 | -0.02 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 41.50 | 0.03 | 0.35 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.48 | -0.03 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 42.00 | 0.01 | 0.34 | 0.18 | 0.15 | +0.09 | +150.00% | 0.00 | 3 | 330 | 1.44 | -0.04 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.41 | -0.04 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.18 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 8 | 8,910 | 1.05 | -0.07 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 43.50 | 0.01 | 0.46 | 0.24 | 0.08 | -0.01 | -11.12% | 0.01 | 3 | 64 | 1.15 | -0.08 | 0.04 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 84 | 350 | 0.88 | -0.11 | 0.04 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.50 | 0.01 | 0.40 | 0.21 | 0.28 | +0.18 | +180.00% | 0.00 | 7 | 126 | 0.96 | -0.12 | 0.05 | -0.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.11 | 0.32 | 0.22 | 0.26 | +0.10 | +62.50% | 0.00 | 1,638 | 16,872 | 0.98 | -0.14 | 0.06 | -0.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.50 | 0.24 | 0.51 | 0.38 | 0.37 | +0.22 | +146.67% | 0.01 | 29 | 22 | 1.03 | -0.16 | 0.07 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 0.31 | 0.51 | 0.41 | 0.31 | +0.09 | +40.91% | 0.01 | 66 | 381 | 1.00 | -0.20 | 0.08 | -0.30 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.50 | 0.11 | 0.93 | 0.52 | 0.65 | +0.35 | +116.67% | 0.01 | 20 | 64 | 0.97 | -0.23 | 0.09 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.00 | 0.50 | 1.18 | 0.84 | 0.50 | +0.11 | +28.21% | 0.02 | 203 | 993 | 1.17 | -0.27 | 0.10 | -0.33 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 0.35 | 1.10 | 0.73 | 0.99 | +0.52 | +110.64% | 0.02 | 156 | 462 | 0.91 | -0.32 | 0.11 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 0.79 | 1.00 | 0.90 | 0.90 | +0.32 | +55.18% | 0.02 | 470 | 17,914 | 0.91 | -0.38 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.50 | 0.83 | 1.64 | 1.24 | 1.20 | +0.40 | +50.00% | 0.03 | 141 | 221 | 0.99 | -0.43 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 0.81 | 1.92 | 1.37 | 1.70 | +0.82 | +93.19% | 0.03 | 107 | 599 | 0.91 | -0.50 | 0.12 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.50 | 1.32 | 1.82 | 1.57 | 1.95 | +0.89 | +83.97% | 0.03 | 319 | 617 | 0.86 | -0.56 | 0.12 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 1.82 | 2.45 | 2.14 | 2.22 | +0.96 | +76.19% | 0.04 | 293 | 1,708 | 1.05 | -0.62 | 0.12 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 2.60 | 3.40 | 3.00 | 3.15 | +1.33 | +73.08% | 0.06 | 265 | 1,279 | 1.17 | -0.72 | 0.10 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 3.25 | 4.20 | 3.73 | 3.80 | +1.44 | +61.02% | 0.07 | 374 | 1,094 | 1.33 | -0.79 | 0.08 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 3.35 | 5.75 | 4.55 | 4.81 | +1.85 | +62.50% | 0.09 | 200 | 733 | 2.02 | -0.85 | 0.06 | -0.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 4.10 | 6.70 | 5.40 | 5.47 | +1.82 | +49.87% | 0.10 | 9 | 550 | 2.53 | -0.89 | 0.05 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 5.80 | 7.65 | 6.73 | 6.50 | +2.22 | +51.87% | 0.12 | 111 | 301 | 3.07 | -0.91 | 0.04 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 6.35 | 8.65 | 7.50 | 6.22 | +1.87 | +42.99% | 0.13 | 13 | 159 | 2.19 | -0.94 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 7.05 | 9.60 | 8.33 | 7.06 | +1.50 | +26.98% | 0.15 | 7 | 111 | 3.10 | -0.96 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 8.60 | 10.60 | 9.60 | 9.15 | +2.93 | +47.11% | 0.17 | 5 | 132 | 3.39 | -0.97 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 8.35 | 11.60 | 9.98 | 8.91 | +2.31 | +35.00% | 0.17 | 59 | 70 | 3.08 | -0.97 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 10.05 | 12.60 | 11.33 | 11.16 | +1.78 | +18.98% | 0.19 | 29 | 195 | 3.88 | -0.98 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 11.60 | 13.60 | 12.60 | 13.15 | +3.13 | +31.24% | 0.21 | 23 | 123 | 3.47 | -0.98 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 12.35 | 14.85 | 13.60 | 12.22 | +0.74 | +6.45% | 0.22 | 5 | 94 | 2.83 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 12.75 | 16.05 | 14.40 | 12.67 | +0.31 | +2.51% | 0.23 | 2 | 19 | 3.25 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 13.40 | 16.85 | 15.13 | 12.62 | 0.00 | 0.00% | 0.24 | 0 | 18 | 4.03 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 15.00 | 17.00 | 16.00 | 14.85 | +2.47 | +19.96% | 0.25 | 1 | 260 | 3.27 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 15.35 | 18.60 | 16.98 | 15.87 | +2.62 | +19.78% | 0.26 | 1 | 22 | 4.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 16.75 | 19.85 | 18.30 | 15.72 | 0.00 | 0.00% | 0.27 | 0 | 42 | 3.74 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 17.55 | 21.40 | 19.48 | 18.75 | +0.11 | +0.59% | 0.29 | 25 | 107 | 5.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 18.75 | 21.90 | 20.33 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 39 | 3.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 19.35 | 23.25 | 21.30 | 18.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 20.30 | 24.40 | 22.35 | 23.88 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 21.70 | 25.40 | 23.55 | 24.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 22.30 | 26.35 | 24.33 | % | 0.33 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 74.00 | 23.30 | 27.40 | 25.35 | % | 0.34 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 24.75 | 28.00 | 26.38 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 25.75 | 29.40 | 27.58 | % | 0.36 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 77.00 | 26.35 | 29.95 | 28.15 | 28.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 27.70 | 30.95 | 29.33 | 25.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 28.30 | 32.20 | 30.25 | 26.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 29.45 | 33.40 | 31.43 | 32.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 34.70 | 38.05 | 36.38 | 32.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 39.45 | 43.40 | 41.43 | 37.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 44.75 | 48.40 | 46.58 | 42.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 49.75 | 53.40 | 51.58 | 47.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 105.00 | 54.70 | 58.35 | 56.53 | 52.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |