Options Chain for ALCOA CORP COM (AA) - $42.48 as of 10/8/2026 9:50:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.65 | 12.80 | 12.23 | 12.38 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:02 PM EST |
| 32.00 | 9.60 | 11.55 | 10.58 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 33.00 | 8.60 | 10.05 | 9.33 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 34.00 | 7.60 | 9.05 | 8.33 | % | 0.24 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 35.00 | 7.00 | 7.90 | 7.45 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.04 | 0.98 | 0.01 | -0.02 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 36.00 | 5.60 | 7.00 | 6.30 | 6.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 0.96 | 0.02 | -0.03 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 37.00 | 4.75 | 6.00 | 5.38 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | 0.93 | 0.03 | -0.04 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 37.50 | 5.00 | 5.50 | 5.25 | 5.21 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | 0.91 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 38.00 | 4.50 | 5.05 | 4.78 | 4.72 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | 0.88 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 38.50 | 4.10 | 4.65 | 4.38 | 4.31 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | 0.86 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 39.00 | 3.65 | 4.20 | 3.93 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.58 | 0.83 | 0.06 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 39.50 | 3.20 | 3.80 | 3.50 | 3.44 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.57 | 0.79 | 0.07 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 40.00 | 2.71 | 3.45 | 3.08 | 3.04 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.55 | 0.75 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 40.50 | 2.55 | 3.05 | 2.80 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.60 | 0.71 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 41.00 | 2.22 | 2.72 | 2.47 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.60 | 0.67 | 0.09 | -0.09 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 41.50 | 2.12 | 2.29 | 2.21 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.62 | 0.62 | 0.09 | -0.09 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 42.00 | 1.76 | 2.06 | 1.91 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.61 | 0.57 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 42.50 | 1.56 | 1.86 | 1.71 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.63 | 0.53 | 0.10 | -0.10 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 43.00 | 1.33 | 1.54 | 1.44 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.61 | 0.48 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 43.50 | 1.07 | 1.34 | 1.21 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.61 | 0.43 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 44.00 | 0.97 | 1.11 | 1.04 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.61 | 0.38 | 0.09 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 44.50 | 0.74 | 0.98 | 0.86 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.61 | 0.34 | 0.09 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 45.00 | 0.63 | 0.81 | 0.72 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1,849 | 0.61 | 0.30 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 45.50 | 0.53 | 0.71 | 0.62 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.62 | 0.26 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 46.00 | 0.41 | 0.61 | 0.51 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.61 | 0.22 | 0.07 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 46.50 | 0.34 | 0.51 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.62 | 0.19 | 0.07 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 47.00 | 0.28 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.60 | 0.16 | 0.06 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 47.50 | 0.20 | 0.37 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.62 | 0.14 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 48.00 | 0.20 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.62 | 0.11 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 48.50 | 0.07 | 0.28 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.09 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 49.00 | 0.06 | 0.21 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.60 | 0.08 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 49.50 | 0.05 | 0.41 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.69 | 0.06 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 50.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13,535 | 0.65 | 0.05 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.90 | 0.03 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | 0.02 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,903 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,484 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.06 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 157 | 4.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.56 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 36.00 | 0.03 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | -0.04 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.58 | -0.07 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 37.50 | 0.13 | 0.24 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.09 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 38.00 | 0.13 | 0.37 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.62 | -0.12 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 38.50 | 0.26 | 0.44 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.14 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 39.00 | 0.34 | 0.49 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.63 | -0.17 | 0.06 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 39.50 | 0.42 | 0.63 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.63 | -0.21 | 0.07 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 40.00 | 0.58 | 0.66 | 0.62 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7,792 | 0.61 | -0.25 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 40.50 | 0.71 | 0.91 | 0.81 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 548 | 0.63 | -0.29 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 41.00 | 0.90 | 1.02 | 0.96 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.62 | -0.33 | 0.09 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 41.50 | 1.07 | 1.28 | 1.18 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.63 | -0.38 | 0.09 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 42.00 | 1.27 | 1.61 | 1.44 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 959 | 0.64 | -0.43 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 42.50 | 1.51 | 1.68 | 1.60 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.61 | -0.47 | 0.10 | -0.10 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 43.00 | 1.75 | 1.97 | 1.86 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.61 | -0.52 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 43.50 | 1.99 | 2.25 | 2.12 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.59 | -0.57 | 0.10 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 44.00 | 2.37 | 2.57 | 2.47 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.61 | -0.62 | 0.09 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 44.50 | 2.65 | 2.93 | 2.79 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.60 | -0.66 | 0.09 | -0.09 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3,949 | 0.60 | -0.70 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 45.50 | 3.35 | 3.90 | 3.63 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.64 | -0.74 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 46.00 | 3.75 | 4.40 | 4.08 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.66 | -0.78 | 0.07 | -0.07 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 46.50 | 4.15 | 4.65 | 4.40 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.62 | -0.81 | 0.07 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 47.00 | 4.55 | 5.05 | 4.80 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.58 | -0.84 | 0.06 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 47.50 | 5.00 | 5.55 | 5.28 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.80 | -0.86 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 48.00 | 5.45 | 6.05 | 5.75 | 5.79 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.85 | -0.89 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 48.50 | 5.90 | 7.25 | 6.58 | 6.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | -0.91 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 49.00 | 6.35 | 7.55 | 6.95 | 7.17 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.19 | -0.92 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 49.50 | 6.70 | 8.00 | 7.35 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.21 | -0.94 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 50.00 | 7.30 | 8.15 | 7.73 | 7.92 | 0.00 | 0.00% | 0.15 | 0 | 4,893 | 1.07 | -0.95 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 51.00 | 8.25 | 9.60 | 8.93 | 8.52 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.39 | -0.97 | 0.02 | -0.02 | 9/24/2026 | 10/7/2026 4:00:02 PM EST |
| 52.00 | 9.25 | 10.50 | 9.88 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.42 | -0.98 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 53.00 | 10.15 | 11.50 | 10.83 | % | 0.20 | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 54.00 | 11.25 | 12.50 | 11.88 | 11.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 55.00 | 12.25 | 13.45 | 12.85 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 60.00 | 17.25 | 19.10 | 18.18 | 16.23 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 65.00 | 22.20 | 23.80 | 23.00 | 22.93 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:02 PM EST |
| 70.00 | 27.15 | 29.05 | 28.10 | 27.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:02 PM EST |
| 75.00 | 32.15 | 34.05 | 33.10 | 29.98 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:02 PM EST |
| 80.00 | 37.25 | 39.05 | 38.15 | 36.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 85.00 | 42.20 | 44.10 | 43.15 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/7/2026 4:00:02 PM EST |
| 90.00 | 47.25 | 49.05 | 48.15 | 43.28 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 4:00:02 PM EST |
| 95.00 | 52.20 | 53.50 | 52.85 | 31.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/7/2026 4:00:02 PM EST |
| 100.00 | 57.25 | 59.25 | 58.25 | % | 0.58 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 105.00 | 62.25 | 64.10 | 63.18 | % | 0.60 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 110.00 | 67.25 | 69.05 | 68.15 | % | 0.62 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 115.00 | 72.10 | 74.05 | 73.08 | % | 0.64 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 120.00 | 77.10 | 79.10 | 78.10 | % | 0.65 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST |