Options Chain for STRIVE INC CL A COM (ASST) - $28.23 as of 10/8/2026 8:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.84 | 0.99 | 0.92 | 0.84 | -0.04 | -4.55% | 1.84 | 20 | 1,944 | 10/8/2026 | EST | ||||
| 1.00 | 0.28 | 0.47 | 0.38 | 0.39 | -0.03 | -7.15% | 0.38 | 1 | 45,616 | 10/8/2026 | EST | ||||
| 1.00 | 26.20 | 28.00 | 27.10 | 27.25 | 0.00 | 0.00% | 27.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 1.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.01 | 224 | 387,388 | 10/8/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55,286 | 9/21/2026 | EST | ||||
| 2.00 | 25.20 | 26.55 | 25.88 | 25.60 | +11.22 | +78.03% | 12.94 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,161 | 6/1/2026 | EST | ||||
| 3.00 | 24.20 | 25.55 | 24.88 | 13.35 | 0.00 | 0.00% | 8.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,790 | 8/21/2026 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,289 | 8/31/2026 | EST | ||||
| 4.00 | 23.20 | 25.15 | 24.18 | 10.30 | 0.00 | 0.00% | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/8/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,765 | 5/19/2026 | EST | ||||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 109 | EST | |||||||
| 5.00 | 22.20 | 23.75 | 22.98 | 25.33 | 0.00 | 0.00% | 4.60 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,129 | 8/7/2026 | EST | ||||
| 6.00 | 21.20 | 22.70 | 21.95 | 6.29 | 0.00 | 0.00% | 3.66 | 0 | 3 | 7.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 20.20 | 21.75 | 20.98 | 16.78 | 0.00 | 0.00% | 3.00 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12,081 | 9/21/2026 | EST | ||||
| 8.00 | 19.20 | 20.75 | 19.98 | 10.00 | 0.00 | 0.00% | 2.50 | 0 | 19 | 6.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 3:59:51 PM EST |
| 9.00 | 18.20 | 20.55 | 19.38 | 14.02 | 0.00 | 0.00% | 2.15 | 0 | 4 | 7.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 3:59:51 PM EST |
| 10.00 | 17.20 | 19.50 | 18.35 | 20.10 | 0.00 | 0.00% | 1.84 | 0 | 64 | 6.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 11.00 | 16.20 | 17.80 | 17.00 | 19.07 | 0.00 | 0.00% | 1.55 | 0 | 557 | 5.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:51 PM EST |
| 12.00 | 15.20 | 17.50 | 16.35 | 18.03 | 0.00 | 0.00% | 1.36 | 0 | 192 | 5.89 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 13.00 | 14.25 | 15.50 | 14.88 | 17.40 | 0.00 | 0.00% | 1.14 | 0 | 211 | 3.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 14.00 | 13.20 | 14.55 | 13.88 | 14.30 | +0.24 | +1.71% | 0.99 | 1 | 215 | 3.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 15.00 | 12.15 | 13.45 | 12.80 | 12.95 | -1.84 | -12.45% | 0.85 | 2 | 758 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 16.00 | 11.15 | 12.55 | 11.85 | 15.80 | 0.00 | 0.00% | 0.74 | 0 | 313 | 2.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 17.00 | 10.20 | 11.55 | 10.88 | 12.50 | 0.00 | 0.00% | 0.64 | 0 | 370 | 2.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:51 PM EST |
| 18.00 | 9.60 | 10.75 | 10.18 | 10.20 | 0.00 | 0.00% | 0.57 | 0 | 231 | 2.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 19.00 | 8.50 | 9.50 | 9.00 | 8.20 | -1.10 | -11.83% | 0.47 | 2 | 199 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 20.00 | 7.55 | 8.60 | 8.08 | 7.50 | -0.55 | -6.84% | 0.40 | 18 | 3,830 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 21.00 | 6.20 | 7.55 | 6.88 | 9.81 | 0.00 | 0.00% | 0.33 | 0 | 107 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 22.00 | 5.40 | 6.50 | 5.95 | 5.40 | -1.08 | -16.67% | 0.27 | 2 | 138 | 1.42 | 1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 23.00 | 4.30 | 5.60 | 4.95 | 4.50 | -0.70 | -13.47% | 0.22 | 2 | 233 | 1.34 | 0.98 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 24.00 | 4.00 | 4.75 | 4.38 | 3.70 | -2.57 | -40.99% | 0.18 | 11 | 585 | 1.29 | 0.95 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 24.50 | 2.92 | 4.20 | 3.56 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | 0.92 | 0.05 | -0.03 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 25.00 | 3.15 | 3.65 | 3.40 | 3.44 | +0.07 | +2.08% | 0.14 | 76 | 2,525 | 0.99 | 0.89 | 0.07 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 25.50 | 2.71 | 3.20 | 2.96 | 2.72 | -0.31 | -10.24% | 0.12 | 2 | 1 | 0.93 | 0.85 | 0.08 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 26.00 | 2.30 | 2.81 | 2.56 | 2.34 | -0.31 | -11.70% | 0.10 | 57 | 12,305 | 0.70 | 0.80 | 0.10 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 26.50 | 1.49 | 2.47 | 1.98 | 4.18 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.91 | 0.74 | 0.11 | -0.05 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 27.00 | 1.62 | 1.99 | 1.81 | 1.90 | -0.05 | -2.57% | 0.07 | 775 | 48,777 | 0.69 | 0.68 | 0.13 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 27.50 | 1.32 | 1.71 | 1.52 | 1.56 | -0.31 | -16.58% | 0.06 | 3 | 15 | 0.70 | 0.61 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 28.00 | 1.22 | 1.38 | 1.30 | 1.35 | -0.06 | -4.26% | 0.05 | 28 | 2,559 | 0.73 | 0.54 | 0.14 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 28.50 | 0.87 | 1.19 | 1.03 | 1.10 | -0.10 | -8.34% | 0.04 | 37 | 65 | 0.71 | 0.47 | 0.14 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 29.00 | 0.67 | 1.13 | 0.90 | 0.84 | -0.08 | -8.70% | 0.03 | 113 | 2,255 | 0.75 | 0.41 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 29.50 | 0.34 | 0.87 | 0.61 | 0.59 | -0.15 | -20.27% | 0.02 | 24 | 190 | 0.67 | 0.35 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 0.46 | 0.65 | 0.56 | 0.55 | -0.07 | -11.29% | 0.02 | 1,629 | 6,293 | 0.74 | 0.29 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.11 | -19.65% | 0.02 | 12 | 96 | 0.76 | 0.24 | 0.11 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 31.00 | 0.18 | 0.59 | 0.39 | 0.31 | -0.10 | -24.39% | 0.01 | 333 | 3,074 | 0.76 | 0.19 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 31.50 | 0.17 | 0.32 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 51 | 130 | 0.72 | 0.15 | 0.08 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 65 | 1,107 | 0.74 | 0.12 | 0.07 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 32.50 | 0.07 | 0.25 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 108 | 0.74 | 0.10 | 0.06 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 33.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 54 | 1,829 | 0.78 | 0.07 | 0.05 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 33.50 | 0.01 | 0.21 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 30 | 0.73 | 0.06 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 79 | 841 | 0.84 | 0.04 | 0.03 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 34.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 33 | 95 | 0.85 | 0.03 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 317 | 2,195 | 0.81 | 0.03 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 35.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 69 | 0.90 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 44 | 620 | 1.26 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 184 | 1.00 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 486 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 945 | 9,733 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 1,109 | 10/6/2026 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 380 | 9/18/2026 | EST | ||||
| 1.50 | 0.04 | 0.20 | 0.12 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 53 | 9/14/2026 | EST | ||||
| 2.00 | 0.51 | 0.72 | 0.62 | % | 0.31 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 2.50 | 1.01 | 1.22 | 1.12 | 1.35 | 0.00 | 0.00% | 0.45 | 0 | 108 | 9/1/2026 | EST | ||||
| 3.00 | 1.51 | 1.72 | 1.62 | 2.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5/28/2026 | EST | ||||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 3.50 | 2.01 | 2.22 | 2.12 | % | 0.61 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,099 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:51 PM EST |
| 4.00 | 2.51 | 2.72 | 2.62 | 2.43 | 0.00 | 0.00% | 0.66 | 0 | 22 | 10/2/2026 | EST | ||||
| 4.50 | 3.00 | 3.25 | 3.13 | % | 0.70 | 0 | 0 | EST | |||||||
| 5.00 | 3.50 | 3.75 | 3.63 | % | 0.73 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 5.50 | 5.75 | 5.63 | 5.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 10/1/2026 | EST | ||||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 300 | 3.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 240 | 3.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 322 | 4.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 616 | 3.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 530 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 10 | 1,701 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,741 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,338 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,919 | 1.12 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.02 | -0.02 | 0.02 | -0.01 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 24.00 | 0.09 | 0.22 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 1,840 | 0.84 | -0.05 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 24.50 | 0.01 | 0.28 | 0.15 | 0.21 | -0.01 | -4.55% | 0.01 | 1 | 25 | 0.68 | -0.08 | 0.05 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 25.00 | 0.06 | 0.27 | 0.17 | 0.23 | -0.04 | -14.82% | 0.01 | 327 | 4,128 | 0.67 | -0.11 | 0.07 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 25.50 | 0.12 | 0.41 | 0.27 | 0.31 | -0.07 | -18.43% | 0.01 | 10 | 59 | 0.70 | -0.15 | 0.08 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 26.00 | 0.16 | 0.46 | 0.31 | 0.42 | +0.04 | +10.53% | 0.01 | 83 | 819 | 0.65 | -0.20 | 0.10 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 26.50 | 0.32 | 0.80 | 0.56 | 0.59 | -0.13 | -18.06% | 0.02 | 5 | 66 | 0.75 | -0.26 | 0.11 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 27.00 | 0.46 | 0.72 | 0.59 | 0.68 | -0.07 | -9.34% | 0.02 | 87 | 5,200 | 0.66 | -0.32 | 0.13 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 27.50 | 0.68 | 0.90 | 0.79 | 0.92 | -0.01 | -1.08% | 0.03 | 127 | 160 | 0.66 | -0.39 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 28.00 | 0.97 | 1.20 | 1.09 | 1.03 | -0.20 | -16.26% | 0.04 | 234 | 1,085 | 0.70 | -0.46 | 0.14 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 28.50 | 1.12 | 1.96 | 1.54 | 1.72 | +0.33 | +23.75% | 0.05 | 35 | 324 | 0.82 | -0.53 | 0.14 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 29.00 | 1.39 | 1.90 | 1.65 | 2.00 | +0.30 | +17.65% | 0.06 | 67 | 584 | 0.70 | -0.59 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 29.50 | 1.65 | 2.08 | 1.87 | 1.95 | +0.10 | +5.41% | 0.06 | 12 | 465 | 0.62 | -0.65 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 2.02 | 2.48 | 2.25 | 2.53 | +0.13 | +5.42% | 0.07 | 24 | 1,077 | 0.63 | -0.71 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.50 | 2.36 | 3.55 | 2.96 | 3.05 | +0.45 | +17.31% | 0.10 | 7 | 184 | 0.81 | -0.76 | 0.11 | -0.06 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 31.00 | 2.80 | 3.80 | 3.30 | 3.20 | +0.05 | +1.59% | 0.11 | 1 | 118 | 1.21 | -0.81 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 31.50 | 2.90 | 4.45 | 3.68 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 37 | 1.39 | -0.85 | 0.08 | -0.04 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 32.00 | 3.60 | 4.80 | 4.20 | 4.10 | +0.24 | +6.22% | 0.13 | 20 | 79 | 1.38 | -0.88 | 0.07 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 32.50 | 4.05 | 5.30 | 4.68 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.46 | -0.90 | 0.06 | -0.03 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 33.00 | 4.45 | 5.80 | 5.13 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.53 | -0.93 | 0.05 | -0.03 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 33.50 | 5.00 | 6.30 | 5.65 | % | 0.17 | 0 | 0 | 1.61 | -0.94 | 0.04 | -0.02 | 10/8/2026 3:59:51 PM EST | |||
| 34.00 | 5.40 | 6.90 | 6.15 | 8.73 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.75 | -0.96 | 0.03 | -0.02 | 9/3/2026 | 10/8/2026 3:59:51 PM EST |
| 34.50 | 6.05 | 7.30 | 6.68 | % | 0.19 | 0 | 0 | 1.75 | -0.97 | 0.02 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 35.00 | 6.40 | 7.70 | 7.05 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 238 | 1.74 | -0.97 | 0.02 | -0.01 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 35.50 | 6.75 | 8.25 | 7.50 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.84 | -0.98 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 36.00 | 7.60 | 8.75 | 8.18 | % | 0.23 | 0 | 0 | 1.90 | -0.99 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 37.00 | 8.50 | 9.75 | 9.13 | % | 0.25 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 38.00 | 9.60 | 10.55 | 10.08 | 10.16 | % | 0.27 | 2 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST | |
| 39.00 | 9.35 | 12.20 | 10.78 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 40.00 | 11.55 | 12.80 | 12.18 | 12.15 | +1.89 | +18.43% | 0.30 | 1 | 220 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 41.00 | 12.50 | 13.80 | 13.15 | 13.24 | % | 0.32 | 1 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST | |
| 42.00 | 13.50 | 14.80 | 14.15 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 43.00 | 14.50 | 15.80 | 15.15 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |