Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $10.15 as of 1/7/2026 7:51:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.75 | 7.73 | 8.30 | 0.00 | 0.00% | 7.73 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 2.00 | 5.50 | 7.60 | 6.55 | 7.30 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 2.50 | 5.25 | 7.10 | 6.18 | 6.40 | 0.00 | 0.00% | 2.47 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 PM EST |
| 3.00 | 4.75 | 6.60 | 5.68 | 6.64 | -0.51 | -7.14% | 1.89 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 3.50 | 4.15 | 6.15 | 5.15 | 8.30 | 0.00 | 0.00% | 1.47 | 0 | 2 | 9.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 4.00 | 3.40 | 5.40 | 4.40 | 7.00 | 0.00 | 0.00% | 1.10 | 0 | 753 | 6.91 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 4.50 | 3.25 | 5.10 | 4.18 | 4.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.80 | 0.98 | 0.02 | -0.02 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 2.77 | 4.85 | 3.81 | 6.45 | 0.00 | 0.00% | 0.76 | 0 | 1,720 | 6.80 | 0.96 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 5.50 | 2.38 | 4.30 | 3.34 | 3.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.86 | 0.94 | 0.04 | -0.03 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 2.02 | 3.20 | 2.61 | 2.90 | -1.57 | -35.13% | 0.43 | 55 | 2,441 | 3.49 | 0.90 | 0.06 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 6.50 | 1.60 | 3.20 | 2.40 | 3.88 | 0.00 | 0.00% | 0.37 | 0 | 13 | 4.27 | 0.85 | 0.08 | -0.05 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 7.00 | 1.29 | 2.82 | 2.06 | 2.81 | -0.69 | -19.72% | 0.29 | 2 | 103 | 3.98 | 0.81 | 0.10 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 1.15 | 2.47 | 1.81 | 1.50 | -1.57 | -51.14% | 0.24 | 411 | 2,954 | 3.74 | 0.75 | 0.12 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 8.00 | 0.70 | 2.15 | 1.43 | 2.04 | -0.66 | -24.45% | 0.18 | 2 | 557 | 1.84 | 0.68 | 0.14 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 8.50 | 0.50 | 1.86 | 1.18 | 1.24 | -0.76 | -38.00% | 0.14 | 13 | 307 | 1.95 | 0.60 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 0.95 | 1.00 | 0.98 | 0.95 | -1.27 | -57.21% | 0.11 | 325 | 7,322 | 1.88 | 0.52 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.50 | 0.11 | 1.43 | 0.77 | 1.11 | -0.74 | -40.00% | 0.08 | 197 | 477 | 1.89 | 0.45 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 0.63 | 0.75 | 0.69 | 0.72 | -0.73 | -50.35% | 0.07 | 2,250 | 15,306 | 2.07 | 0.38 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.50 | 0.40 | 1.14 | 0.77 | 0.52 | -0.97 | -65.11% | 0.07 | 101 | 207 | 2.47 | 0.32 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 0.95 | 0.68 | 0.41 | -0.89 | -68.47% | 0.06 | 144 | 5,431 | 2.52 | 0.26 | 0.13 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.50 | 0.21 | 0.93 | 0.57 | 0.16 | -0.80 | -83.34% | 0.05 | 21 | 667 | 2.46 | 0.22 | 0.12 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 12.00 | 0.25 | 0.83 | 0.54 | 0.25 | -0.71 | -73.96% | 0.05 | 339 | 801 | 2.60 | 0.18 | 0.10 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 0.12 | 0.50 | 0.31 | 0.40 | -0.38 | -48.72% | 0.02 | 841 | 2,820 | 2.21 | 0.16 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 13.00 | 0.18 | 0.68 | 0.43 | 0.30 | -0.40 | -57.15% | 0.03 | 116 | 1,082 | 2.67 | 0.13 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 13.50 | 0.02 | 0.62 | 0.32 | 0.40 | -0.30 | -42.86% | 0.02 | 10 | 18 | 2.34 | 0.12 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.56 | 0.33 | 0.20 | -0.45 | -69.24% | 0.02 | 55 | 1,143 | 2.65 | 0.09 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.54 | 0.27 | 0.36 | -0.49 | -57.65% | 0.02 | 5 | 8 | 3.46 | 0.06 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.31 | -68.89% | 0.01 | 298 | 16,488 | 2.49 | 0.05 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.62 | 0.31 | 0.30 | -0.36 | -54.55% | 0.02 | 1 | 1 | 3.89 | 0.04 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.41 | -89.13% | 0.01 | 3 | 8,080 | 3.18 | 0.03 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 4.14 | 0.02 | 0.02 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.29 | 0.02 | 0.02 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 17.50 | 0.09 | 0.67 | 0.38 | 0.09 | -0.09 | -50.00% | 0.02 | 9 | 7,174 | 3.54 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 4.59 | 0.01 | 0.01 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 19.00 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 642 | 3.44 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 48 | 7,786 | 2.88 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.74 | 0.37 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 5.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 3.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16,283 | 3.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 538 | 3.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 14,308 | 2.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 917 | 5.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 3.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 32,754 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 11,742 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,605 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23,270 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,518 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,819 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,823 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,874 | 3.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 248 | 3.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1,489 | 7.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 450 | 36,351 | 2.53 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 138 | 5.73 | -0.02 | 0.02 | -0.02 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.01 | 100 | 19,581 | 2.17 | -0.04 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.05 | +71.43% | 0.01 | 7 | 2,067 | 2.45 | -0.06 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 137 | 9,415 | 1.97 | -0.10 | 0.06 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 6.50 | 0.05 | 0.40 | 0.23 | 0.27 | +0.10 | +58.83% | 0.04 | 239 | 287 | 1.96 | -0.15 | 0.08 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.92 | 0.47 | 0.30 | +0.05 | +20.00% | 0.07 | 88 | 737 | 2.11 | -0.19 | 0.10 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 0.55 | 0.73 | 0.64 | 0.50 | +0.10 | +25.00% | 0.09 | 377 | 20,853 | 2.33 | -0.25 | 0.12 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 8.00 | 0.35 | 1.00 | 0.68 | 0.80 | +0.27 | +50.95% | 0.09 | 105 | 1,119 | 1.95 | -0.32 | 0.14 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 8.50 | 0.41 | 1.50 | 0.96 | 1.00 | +0.20 | +25.00% | 0.11 | 80 | 1,138 | 2.04 | -0.40 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 0.85 | 1.80 | 1.33 | 1.24 | +0.31 | +33.34% | 0.15 | 204 | 13,137 | 2.21 | -0.48 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.50 | 0.89 | 2.37 | 1.63 | 1.65 | +0.50 | +43.48% | 0.17 | 104 | 215 | 3.48 | -0.55 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 1.55 | 2.30 | 1.93 | 1.95 | +0.62 | +46.62% | 0.19 | 364 | 16,042 | 2.11 | -0.62 | 0.16 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.50 | 1.72 | 3.10 | 2.41 | 2.50 | +0.78 | +45.35% | 0.23 | 3 | 24 | 3.24 | -0.68 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 2.17 | 3.65 | 2.91 | 2.93 | +0.88 | +42.93% | 0.26 | 13 | 594 | 3.88 | -0.74 | 0.13 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.50 | 2.41 | 4.05 | 3.23 | 2.08 | 0.00 | 0.00% | 0.28 | 0 | 288 | 3.92 | -0.78 | 0.12 | -0.04 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 12.00 | 3.05 | 4.50 | 3.78 | 3.80 | +1.09 | +40.23% | 0.32 | 36 | 337 | 4.02 | -0.82 | 0.10 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 3.50 | 4.90 | 4.20 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 1,717 | 4.03 | -0.84 | 0.09 | -0.04 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 13.00 | 3.90 | 5.40 | 4.65 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 83 | 4.20 | -0.87 | 0.08 | -0.03 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 13.50 | 4.40 | 5.85 | 5.13 | % | 0.38 | 0 | 0 | 4.28 | -0.88 | 0.07 | -0.03 | 1/7/2026 4:00:03 PM EST | |||
| 14.00 | 4.85 | 6.30 | 5.58 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 1,921 | 4.33 | -0.91 | 0.06 | -0.03 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 14.50 | 5.30 | 6.90 | 6.10 | % | 0.42 | 0 | 0 | 4.69 | -0.94 | 0.04 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 15.00 | 5.80 | 7.35 | 6.58 | 5.75 | +0.69 | +13.64% | 0.44 | 5 | 3,214 | 4.73 | -0.95 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 15.50 | 6.30 | 8.00 | 7.15 | % | 0.46 | 0 | 0 | 5.17 | -0.96 | 0.03 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 16.00 | 7.15 | 8.50 | 7.83 | 6.75 | +1.20 | +21.63% | 0.49 | 5 | 324 | 5.31 | -0.97 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 16.50 | 7.10 | 9.00 | 8.05 | % | 0.49 | 0 | 0 | 5.43 | -0.98 | 0.02 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 17.00 | 7.60 | 9.60 | 8.60 | % | 0.51 | 0 | 0 | 5.76 | -0.98 | 0.02 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 17.50 | 8.80 | 9.20 | 9.00 | 8.70 | +1.08 | +14.18% | 0.51 | 3 | 29,009 | 4.08 | -0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 18.00 | 8.50 | 10.55 | 9.53 | % | 0.53 | 0 | 0 | 5.89 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 19.00 | 9.70 | 11.60 | 10.65 | 9.15 | 0.00 | 0.00% | 0.56 | 0 | 253 | 6.21 | -0.99 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 10.60 | 12.55 | 11.58 | 9.39 | 0.00 | 0.00% | 0.58 | 0 | 7,560 | 6.31 | -0.99 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 11.30 | 13.65 | 12.48 | 10.37 | 0.00 | 0.00% | 0.59 | 0 | 528 | 6.70 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 22.00 | 12.95 | 14.60 | 13.78 | % | 0.63 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 22.50 | 13.20 | 15.10 | 14.15 | 12.55 | 0.00 | 0.00% | 0.63 | 0 | 297 | 6.65 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 14.30 | 16.65 | 15.48 | 19.68 | 0.00 | 0.00% | 0.65 | 0 | 35 | 7.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 15.20 | 17.65 | 16.43 | 16.30 | 0.00 | 0.00% | 0.66 | 0 | 1,992 | 7.36 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 16.20 | 18.60 | 17.40 | 20.80 | 0.00 | 0.00% | 0.67 | 0 | 523 | 7.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:03 PM EST |
| 27.50 | 18.20 | 20.00 | 19.10 | 21.45 | 0.00 | 0.00% | 0.69 | 0 | 101 | 7.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:03 PM EST |
| 29.00 | 19.40 | 21.50 | 20.45 | 23.49 | 0.00 | 0.00% | 0.71 | 0 | 844 | 7.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 20.40 | 22.60 | 21.50 | 19.45 | 0.00 | 0.00% | 0.72 | 0 | 242 | 7.93 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 31.00 | 21.40 | 23.60 | 22.50 | 10.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/7/2026 4:00:03 PM EST |
| 32.50 | 22.90 | 25.10 | 24.00 | 15.10 | 0.00 | 0.00% | 0.74 | 0 | 2 | 8.22 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 25.40 | 27.50 | 26.45 | 30.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:03 PM EST |
| 37.50 | 27.60 | 30.00 | 28.80 | 15.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 30.10 | 32.50 | 31.30 | 33.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 33.10 | 35.00 | 34.05 | 20.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 35.60 | 37.50 | 36.55 | 37.89 | 0.00 | 0.00% | 0.81 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 37.60 | 40.00 | 38.80 | % | 0.82 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 50.00 | 40.10 | 42.50 | 41.30 | 27.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 4:00:03 PM EST |