Options Chain for UNITY SOFTWARE INC COM (U) - $45.30 as of 1/7/2026 7:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 41.25 | 43.25 | 42.25 | 42.00 | 0.00 | 0.00% | 14.08 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 5.00 | 39.25 | 41.25 | 40.25 | 39.55 | 0.00 | 0.00% | 8.05 | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 36.20 | 38.40 | 37.30 | 37.58 | 0.00 | 0.00% | 4.66 | 0 | 3 | 8.25 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 34.10 | 37.05 | 35.58 | 35.50 | 0.00 | 0.00% | 3.56 | 0 | 233 | 8.44 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 33.15 | 35.40 | 34.28 | 33.63 | 0.00 | 0.00% | 3.12 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 32.20 | 34.40 | 33.30 | 26.99 | 0.00 | 0.00% | 2.77 | 0 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 31.10 | 33.40 | 32.25 | 32.00 | 0.00 | 0.00% | 2.48 | 0 | 11 | 5.96 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 30.20 | 32.40 | 31.30 | 26.60 | 0.00 | 0.00% | 2.24 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 29.95 | 31.80 | 30.88 | 30.60 | +0.07 | +0.23% | 2.06 | 1 | 2,109 | 5.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 28.30 | 30.40 | 29.35 | 28.17 | 0.00 | 0.00% | 1.83 | 0 | 60 | 5.04 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 27.15 | 29.40 | 28.28 | 28.17 | 0.00 | 0.00% | 1.66 | 0 | 24 | 4.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:05 PM EST |
| 18.00 | 26.40 | 28.45 | 27.43 | 19.55 | 0.00 | 0.00% | 1.52 | 0 | 131 | 4.59 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/7/2026 4:00:05 PM EST |
| 19.00 | 25.30 | 27.45 | 26.38 | 26.30 | 0.00 | 0.00% | 1.39 | 0 | 15 | 4.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 24.30 | 26.80 | 25.55 | 25.80 | +1.48 | +6.09% | 1.28 | 1 | 10,086 | 4.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 21.00 | 23.25 | 25.40 | 24.33 | 26.65 | 0.00 | 0.00% | 1.16 | 0 | 64 | 3.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 22.00 | 22.30 | 24.40 | 23.35 | 17.35 | 0.00 | 0.00% | 1.06 | 0 | 118 | 3.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 21.35 | 23.40 | 22.38 | 22.77 | +1.45 | +6.81% | 0.97 | 1 | 2,012 | 3.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 20.30 | 22.40 | 21.35 | 20.50 | 0.00 | 0.00% | 0.89 | 0 | 238 | 3.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 20.10 | 21.30 | 20.70 | 20.87 | +2.02 | +10.72% | 0.83 | 11 | 15,375 | 3.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 18.40 | 20.40 | 19.40 | 19.05 | 0.00 | 0.00% | 0.75 | 0 | 754 | 2.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 17.30 | 19.40 | 18.35 | 18.26 | 0.00 | 0.00% | 0.68 | 0 | 241 | 2.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 17.00 | 18.25 | 17.63 | 17.55 | -0.02 | -0.12% | 0.63 | 3 | 1,205 | 2.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 15.45 | 17.40 | 16.43 | 15.90 | 0.00 | 0.00% | 0.57 | 0 | 3,586 | 2.48 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 14.50 | 15.50 | 15.00 | 15.50 | -0.50 | -3.13% | 0.50 | 7 | 38,095 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 13.50 | 15.45 | 14.48 | 13.63 | 0.00 | 0.00% | 0.47 | 0 | 615 | 2.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 12.45 | 14.45 | 13.45 | 13.52 | 0.00 | 0.00% | 0.42 | 0 | 731 | 2.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 11.45 | 13.35 | 12.40 | 11.75 | 0.00 | 0.00% | 0.38 | 0 | 5,624 | 1.88 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 10.50 | 12.40 | 11.45 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 903 | 1.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 10.15 | 11.50 | 10.83 | 10.70 | +0.20 | +1.91% | 0.31 | 1 | 5,181 | 1.72 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 8.55 | 10.45 | 9.50 | 9.47 | 0.00 | 0.00% | 0.26 | 0 | 1,176 | 1.56 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 7.45 | 9.20 | 8.33 | 8.52 | +0.02 | +0.24% | 0.23 | 1 | 10,405 | 1.28 | 0.98 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 6.85 | 8.45 | 7.65 | 7.65 | 0.00 | 0.00% | 0.20 | 1 | 6,987 | 1.31 | 0.96 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 5.85 | 7.50 | 6.68 | 5.87 | 0.00 | 0.00% | 0.17 | 0 | 599 | 1.21 | 0.93 | 0.03 | -0.04 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 39.50 | 5.20 | 6.95 | 6.08 | % | 0.15 | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 40.00 | 5.55 | 6.35 | 5.95 | 6.15 | +0.35 | +6.04% | 0.15 | 59 | 17,017 | 0.83 | 0.89 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.50 | 4.30 | 6.10 | 5.20 | 4.26 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.07 | 0.87 | 0.04 | -0.06 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 3.80 | 5.55 | 4.68 | 4.91 | -0.49 | -9.08% | 0.11 | 4 | 911 | 0.98 | 0.85 | 0.05 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.50 | 3.70 | 5.60 | 4.65 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.16 | 0.82 | 0.05 | -0.08 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 3.85 | 4.30 | 4.08 | 3.95 | +0.10 | +2.60% | 0.10 | 6 | 4,422 | 0.69 | 0.79 | 0.06 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 3.55 | 3.95 | 3.75 | % | 0.09 | 0 | 0 | 0.71 | 0.75 | 0.06 | -0.09 | 1/7/2026 4:00:05 PM EST | |||
| 43.00 | 3.20 | 3.55 | 3.38 | 3.41 | +0.26 | +8.26% | 0.08 | 16 | 2,606 | 0.70 | 0.72 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.50 | 2.85 | 3.25 | 3.05 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.70 | 0.68 | 0.07 | -0.10 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 2.50 | 2.87 | 2.69 | 2.61 | -0.13 | -4.75% | 0.06 | 7 | 829 | 0.68 | 0.64 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.50 | 2.30 | 2.58 | 2.44 | 2.51 | -0.05 | -1.96% | 0.05 | 1 | 226 | 0.69 | 0.60 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 2.03 | 2.24 | 2.14 | 2.18 | -0.02 | -0.91% | 0.05 | 693 | 30,030 | 0.68 | 0.56 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.50 | 1.77 | 2.00 | 1.89 | 1.96 | -0.07 | -3.45% | 0.04 | 126 | 231 | 0.68 | 0.51 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 1.55 | 1.62 | 1.59 | 1.60 | -0.16 | -9.10% | 0.03 | 123 | 1,963 | 0.65 | 0.47 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.50 | 1.35 | 1.54 | 1.45 | 1.52 | -0.05 | -3.19% | 0.03 | 11 | 62 | 0.68 | 0.43 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 1.16 | 1.30 | 1.23 | 1.24 | -0.10 | -7.47% | 0.03 | 314 | 5,024 | 0.66 | 0.39 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 1.00 | 1.13 | 1.07 | 1.14 | -0.01 | -0.87% | 0.02 | 17 | 205 | 0.66 | 0.35 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 0.85 | 1.01 | 0.93 | 0.96 | -0.03 | -3.03% | 0.02 | 735 | 1,200 | 0.67 | 0.31 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 48.50 | 0.73 | 0.85 | 0.79 | 0.81 | +0.22 | +37.29% | 0.02 | 294 | 183 | 0.67 | 0.28 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.00 | 0.62 | 0.74 | 0.68 | 0.69 | -0.04 | -5.48% | 0.01 | 532 | 1,211 | 0.67 | 0.25 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.50 | 0.53 | 0.63 | 0.58 | 0.61 | +0.01 | +1.67% | 0.01 | 270 | 57 | 0.67 | 0.22 | 0.06 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 0.44 | 0.53 | 0.49 | 0.51 | -0.04 | -7.28% | 0.01 | 255 | 14,026 | 0.67 | 0.19 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 51.00 | 0.22 | 0.40 | 0.31 | 0.38 | -0.27 | -41.54% | 0.01 | 23 | 123 | 0.65 | 0.14 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 52.00 | 0.19 | 0.33 | 0.26 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 205 | 0.70 | 0.10 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 53.00 | 0.09 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 12 | 85 | 0.68 | 0.07 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 54.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.12 | -41.38% | 0.00 | 3 | 76 | 0.74 | 0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 450 | 56,084 | 0.74 | 0.03 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 56.00 | 0.03 | 0.20 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 32 | 0.76 | 0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 53 | 12,669 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 157 | 36,287 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,831 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 1,103 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,542 | 3.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 153 | 4.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 362 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 213 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,876 | 1.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,854 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,682 | 2.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,951 | 2.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,992 | 2.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,274 | 2.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,985 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 867 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.33 | -91.67% | 0.00 | 1,222 | 7,644 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,393 | 1.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 501 | 11,211 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,148 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,978 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.07 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5,207 | 1.02 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,388 | 0.94 | -0.01 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 9,646 | 0.99 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.43 | 0.22 | 0.08 | -0.07 | -46.67% | 0.01 | 14 | 6,300 | 1.02 | -0.04 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 0.08 | 0.21 | 0.15 | 0.17 | -0.07 | -29.17% | 0.00 | 6 | 5,000 | 0.66 | -0.07 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.50 | 0.10 | 0.26 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | -0.09 | 0.03 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 40.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.03 | +15.00% | 0.01 | 27 | 12,772 | 0.67 | -0.11 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.50 | 0.22 | 0.38 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.65 | -0.13 | 0.04 | -0.06 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 0.26 | 0.49 | 0.38 | 0.38 | -0.07 | -15.56% | 0.01 | 68 | 1,345 | 0.65 | -0.15 | 0.05 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.50 | 0.39 | 0.50 | 0.45 | 0.44 | -0.07 | -13.73% | 0.01 | 20 | 223 | 0.64 | -0.18 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 0.56 | 0.63 | 0.60 | 0.54 | -0.10 | -15.63% | 0.01 | 284 | 3,425 | 0.66 | -0.21 | 0.06 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 0.62 | 0.75 | 0.69 | 0.70 | -0.32 | -31.38% | 0.02 | 3 | 548 | 0.64 | -0.25 | 0.06 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.00 | 0.83 | 0.89 | 0.86 | 0.85 | -0.06 | -6.60% | 0.02 | 5 | 1,462 | 0.66 | -0.28 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.50 | 0.99 | 1.11 | 1.05 | 0.91 | -0.09 | -9.00% | 0.02 | 11 | 456 | 0.66 | -0.32 | 0.07 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 1.13 | 1.29 | 1.21 | 1.17 | -0.14 | -10.69% | 0.03 | 57 | 1,096 | 0.65 | -0.36 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.50 | 1.38 | 1.50 | 1.44 | 1.28 | -0.44 | -25.59% | 0.03 | 37 | 193 | 0.66 | -0.40 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 1.61 | 1.71 | 1.66 | 1.53 | -0.37 | -19.48% | 0.04 | 147 | 1,603 | 0.66 | -0.44 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.50 | 1.87 | 1.91 | 1.89 | 1.82 | -0.04 | -2.16% | 0.04 | 40 | 118 | 0.66 | -0.49 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 2.14 | 2.34 | 2.24 | 2.07 | -0.75 | -26.60% | 0.05 | 537 | 1,282 | 0.67 | -0.53 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.50 | 2.38 | 2.52 | 2.45 | 2.71 | +0.18 | +7.12% | 0.05 | 4 | 5,341 | 0.64 | -0.57 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 2.75 | 2.86 | 2.81 | 2.68 | -0.20 | -6.95% | 0.06 | 11 | 1,490 | 0.66 | -0.61 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 2.84 | 3.20 | 3.02 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.61 | -0.65 | 0.08 | -0.10 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 3.15 | 3.55 | 3.35 | 3.49 | +0.22 | +6.73% | 0.07 | 12 | 3,819 | 0.60 | -0.69 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 48.50 | 3.50 | 3.90 | 3.70 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.59 | -0.72 | 0.07 | -0.09 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 49.00 | 3.90 | 4.45 | 4.18 | 4.32 | +0.10 | +2.37% | 0.09 | 14 | 4,381 | 0.62 | -0.75 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.50 | 4.30 | 4.70 | 4.50 | % | 0.09 | 0 | 0 | 0.58 | -0.78 | 0.06 | -0.08 | 1/7/2026 4:00:05 PM EST | |||
| 50.00 | 4.65 | 5.15 | 4.90 | 5.94 | 0.00 | 0.00% | 0.10 | 0 | 10,602 | 0.55 | -0.81 | 0.06 | -0.07 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 51.00 | 5.20 | 6.90 | 6.05 | % | 0.12 | 0 | 0 | 1.18 | -0.86 | 0.05 | -0.06 | 1/7/2026 4:00:05 PM EST | |||
| 52.00 | 6.05 | 7.80 | 6.93 | % | 0.13 | 0 | 0 | 1.23 | -0.90 | 0.04 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 53.00 | 6.90 | 8.80 | 7.85 | % | 0.15 | 0 | 0 | 1.32 | -0.93 | 0.03 | -0.04 | 1/7/2026 4:00:05 PM EST | |||
| 54.00 | 7.75 | 9.75 | 8.75 | % | 0.16 | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.03 | 1/7/2026 4:00:05 PM EST | |||
| 55.00 | 8.75 | 10.40 | 9.58 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 1,816 | 1.30 | -0.97 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 56.00 | 9.65 | 11.70 | 10.68 | % | 0.19 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.02 | 1/7/2026 4:00:05 PM EST | |||
| 60.00 | 13.60 | 15.60 | 14.60 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 18.60 | 20.50 | 19.55 | 15.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 23.60 | 25.80 | 24.70 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 75.00 | 28.60 | 30.85 | 29.73 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST |