Options Chain for STRIVE INC CL A COM (ASST) - $30.18 as of 10/2/2026 7:17:56 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 | 0.91 | 1.07 | 0.99 | 0.95 | 0.00 | 0.00% | 1.98 | 19 | 2,430 | 10/2/2026 | EST | ||||
| 1.00 | 0.34 | 0.60 | 0.47 | 0.50 | +0.14 | +38.89% | 0.47 | 213 | 47,035 | 10/2/2026 | EST | ||||
| 1.00 | 28.00 | 29.70 | 28.85 | 29.30 | +1.45 | +5.21% | 28.85 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 1.50 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.05 | 3,428 | 390,572 | 10/2/2026 | 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 | 26.95 | 28.80 | 27.88 | 14.38 | 0.00 | 0.00% | 13.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,161 | 6/1/2026 | EST | ||||
| 3.00 | 26.00 | 27.85 | 26.93 | 13.35 | 0.00 | 0.00% | 8.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:06 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,289 | 8/31/2026 | EST | ||||
| 4.00 | 25.00 | 26.85 | 25.93 | 10.30 | 0.00 | 0.00% | 6.48 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/2/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,765 | 5/19/2026 | EST | ||||
| 4.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 109 | EST | |||||||
| 5.00 | 24.00 | 25.85 | 24.93 | 25.33 | 0.00 | 0.00% | 4.99 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:06 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 | 23.00 | 24.85 | 23.93 | 6.29 | 0.00 | 0.00% | 3.99 | 0 | 3 | 7.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 4:00:06 PM EST |
| 7.00 | 22.00 | 23.85 | 22.93 | 16.78 | 0.00 | 0.00% | 3.28 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12,081 | 9/21/2026 | EST | ||||
| 8.00 | 21.00 | 22.85 | 21.93 | 10.00 | 0.00 | 0.00% | 2.74 | 0 | 19 | 5.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/2/2026 4:00:06 PM EST |
| 9.00 | 19.80 | 21.85 | 20.83 | 14.02 | 0.00 | 0.00% | 2.31 | 0 | 4 | 5.27 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 4:00:06 PM EST |
| 10.00 | 19.00 | 20.80 | 19.90 | 20.10 | 0.00 | 0.00% | 1.99 | 0 | 64 | 4.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 11.00 | 18.00 | 19.85 | 18.93 | 19.07 | 0.00 | 0.00% | 1.72 | 0 | 557 | 4.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:06 PM EST |
| 12.00 | 17.05 | 18.85 | 17.95 | 18.03 | 0.00 | 0.00% | 1.50 | 0 | 192 | 4.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:06 PM EST |
| 13.00 | 16.05 | 17.85 | 16.95 | 17.40 | +1.10 | +6.75% | 1.30 | 21 | 211 | 3.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 14.00 | 15.05 | 17.05 | 16.05 | 15.80 | -0.30 | -1.87% | 1.15 | 3 | 223 | 3.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 15.00 | 14.05 | 15.55 | 14.80 | 16.55 | +1.12 | +7.26% | 0.99 | 2 | 758 | 2.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 16.00 | 13.05 | 14.85 | 13.95 | 15.80 | +1.63 | +11.51% | 0.87 | 2 | 314 | 3.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 17.00 | 12.05 | 13.85 | 12.95 | 12.50 | 0.00 | 0.00% | 0.76 | 0 | 370 | 2.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:06 PM EST |
| 18.00 | 11.05 | 12.85 | 11.95 | 12.70 | +0.66 | +5.49% | 0.66 | 15 | 245 | 2.57 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 19.00 | 10.00 | 11.90 | 10.95 | 12.36 | +1.76 | +16.61% | 0.58 | 3 | 201 | 2.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 20.00 | 9.10 | 10.35 | 9.73 | 9.25 | -1.01 | -9.85% | 0.49 | 13 | 3,845 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 21.00 | 8.05 | 9.70 | 8.88 | 9.81 | +1.06 | +12.12% | 0.42 | 28 | 79 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 22.00 | 7.05 | 8.85 | 7.95 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 141 | 1.79 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 23.00 | 6.10 | 7.65 | 6.88 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 236 | 1.47 | 0.98 | 0.02 | -0.01 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 24.00 | 5.15 | 6.45 | 5.80 | 6.48 | -0.12 | -1.82% | 0.24 | 8 | 592 | 1.16 | 0.95 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 24.50 | 4.75 | 6.05 | 5.40 | % | 0.22 | 0 | 0 | 1.15 | 0.94 | 0.03 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 25.00 | 4.30 | 5.45 | 4.88 | 5.05 | -0.74 | -12.79% | 0.20 | 12 | 1,793 | 1.01 | 0.92 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 25.50 | 3.85 | 5.00 | 4.43 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.90 | 0.05 | -0.03 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 26.00 | 3.50 | 4.60 | 4.05 | 4.95 | +0.60 | +13.80% | 0.16 | 7 | 12,308 | 0.95 | 0.88 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 26.50 | 3.10 | 4.20 | 3.65 | 4.18 | +0.25 | +6.37% | 0.14 | 10 | 1 | 0.93 | 0.85 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 27.00 | 3.25 | 3.65 | 3.45 | 3.45 | -0.25 | -6.76% | 0.13 | 12,152 | 57,890 | 0.55 | 0.82 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 27.50 | 2.50 | 3.40 | 2.95 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.44 | 0.78 | 0.08 | -0.04 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 28.00 | 2.45 | 3.05 | 2.75 | 2.80 | +0.16 | +6.07% | 0.10 | 18 | 2,549 | 0.59 | 0.74 | 0.09 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 28.50 | 1.78 | 2.69 | 2.24 | 3.15 | +0.51 | +19.32% | 0.08 | 5 | 17 | 0.51 | 0.70 | 0.09 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 29.00 | 1.74 | 2.38 | 2.06 | 1.85 | -0.45 | -19.57% | 0.07 | 47 | 2,218 | 0.59 | 0.65 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 29.50 | 1.32 | 2.09 | 1.71 | 1.90 | -0.15 | -7.32% | 0.06 | 38 | 157 | 0.56 | 0.60 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 30.00 | 1.46 | 1.75 | 1.61 | 1.55 | -0.25 | -13.89% | 0.05 | 1,227 | 6,473 | 0.63 | 0.55 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 30.50 | 1.15 | 1.63 | 1.39 | 1.48 | -0.08 | -5.13% | 0.05 | 3 | 95 | 0.64 | 0.50 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 31.00 | 1.03 | 1.36 | 1.20 | 1.15 | -0.19 | -14.18% | 0.04 | 457 | 3,180 | 0.65 | 0.45 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 31.50 | 0.97 | 1.14 | 1.06 | 0.93 | -0.43 | -31.62% | 0.03 | 74 | 57 | 0.67 | 0.40 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 32.00 | 0.67 | 0.95 | 0.81 | 0.79 | -0.33 | -29.47% | 0.03 | 60 | 987 | 0.63 | 0.36 | 0.09 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 32.50 | 0.27 | 0.79 | 0.53 | 0.63 | -0.12 | -16.00% | 0.02 | 12 | 103 | 0.55 | 0.32 | 0.09 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 33.00 | 0.43 | 0.66 | 0.55 | 0.55 | -0.27 | -32.93% | 0.02 | 98 | 3,243 | 0.63 | 0.28 | 0.08 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 33.50 | 0.32 | 0.67 | 0.50 | 0.52 | -0.30 | -36.59% | 0.01 | 18 | 19 | 0.65 | 0.24 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 34.00 | 0.26 | 0.57 | 0.42 | 0.30 | -0.25 | -45.46% | 0.01 | 26 | 1,362 | 0.66 | 0.21 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 34.50 | 0.18 | 0.44 | 0.31 | 0.37 | -0.04 | -9.76% | 0.01 | 110 | 44 | 0.64 | 0.18 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 35.00 | 0.14 | 0.43 | 0.29 | 0.28 | -0.12 | -30.00% | 0.01 | 418 | 2,274 | 0.66 | 0.15 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 35.50 | 0.09 | 0.30 | 0.20 | 0.20 | -0.43 | -68.26% | 0.01 | 16 | 16 | 0.63 | 0.13 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 36.00 | 0.07 | 0.32 | 0.20 | 0.19 | -0.20 | -51.29% | 0.01 | 71 | 614 | 0.66 | 0.11 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 185 | 0.88 | 0.08 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 38.00 | 0.03 | 0.21 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 20 | 485 | 0.72 | 0.06 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 97 | 1.02 | 0.03 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 40.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 251 | 9,585 | 0.74 | 0.03 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 4:00:06 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 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.08 | 5 | 1,111 | 10/2/2026 | EST | ||||
| 1.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 380 | 9/18/2026 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 53 | 9/14/2026 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 2.00 | 0.33 | 0.75 | 0.54 | % | 0.27 | 0 | 1 | EST | |||||||
| 2.50 | 0.82 | 1.24 | 1.03 | 1.35 | 0.00 | 0.00% | 0.41 | 0 | 108 | 9/1/2026 | EST | ||||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 3.00 | 1.32 | 1.76 | 1.54 | 2.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5/28/2026 | EST | ||||
| 3.50 | 1.82 | 2.25 | 2.04 | % | 0.58 | 0 | 0 | EST | |||||||
| 4.00 | 2.32 | 2.74 | 2.53 | 2.43 | % | 0.63 | 2 | 22 | 10/2/2026 | 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 | 10/2/2026 4:00:06 PM EST |
| 4.50 | 2.82 | 3.10 | 2.96 | % | 0.66 | 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 | 10/2/2026 4:00:06 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | % | 0.69 | 0 | 0 | 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 | 10/2/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:06 PM EST |
| 7.00 | 5.30 | 5.75 | 5.53 | 5.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 10/1/2026 | EST | ||||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 322 | 3.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 616 | 3.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 555 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 362 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 269 | 5,773 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 548 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 33 | 1,997 | 1.06 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 23.00 | 0.04 | 0.19 | 0.12 | 0.09 | -0.01 | -10.00% | 0.01 | 7 | 805 | 0.86 | -0.02 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 24.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 1,594 | 0.76 | -0.05 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 24.50 | 0.08 | 0.23 | 0.16 | 0.12 | -0.09 | -42.86% | 0.01 | 1 | 22 | 0.76 | -0.06 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 25.00 | 0.14 | 0.27 | 0.21 | 0.14 | -0.08 | -36.37% | 0.01 | 114 | 3,161 | 0.76 | -0.08 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 25.50 | 0.14 | 0.40 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.76 | -0.10 | 0.05 | -0.03 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 26.00 | 0.20 | 0.48 | 0.34 | 0.31 | -0.04 | -11.43% | 0.01 | 4 | 698 | 0.75 | -0.12 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 26.50 | 0.25 | 0.69 | 0.47 | 0.37 | -0.11 | -22.92% | 0.02 | 16 | 32 | 0.77 | -0.15 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 27.00 | 0.35 | 0.56 | 0.46 | 0.50 | -0.02 | -3.85% | 0.02 | 678 | 926 | 0.70 | -0.18 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 27.50 | 0.50 | 0.79 | 0.65 | 0.65 | +0.04 | +6.56% | 0.02 | 16 | 76 | 0.73 | -0.22 | 0.08 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 28.00 | 0.64 | 0.83 | 0.74 | 0.77 | -0.02 | -2.54% | 0.03 | 152 | 849 | 0.71 | -0.26 | 0.09 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 28.50 | 0.83 | 0.97 | 0.90 | 0.95 | -0.16 | -14.42% | 0.03 | 23 | 250 | 0.70 | -0.30 | 0.09 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 29.00 | 0.95 | 1.25 | 1.10 | 1.40 | +0.24 | +20.69% | 0.04 | 30 | 497 | 0.71 | -0.35 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 29.50 | 1.17 | 1.50 | 1.34 | 1.45 | +0.15 | +11.54% | 0.05 | 21 | 222 | 0.72 | -0.40 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 30.00 | 1.43 | 1.71 | 1.57 | 1.60 | -0.03 | -1.84% | 0.05 | 141 | 647 | 0.71 | -0.45 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 30.50 | 1.68 | 2.20 | 1.94 | 1.73 | -0.95 | -35.45% | 0.06 | 25 | 90 | 0.76 | -0.50 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 31.00 | 1.91 | 2.53 | 2.22 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.75 | -0.55 | 0.10 | -0.05 | 9/28/2026 | 10/2/2026 4:00:06 PM EST |
| 31.50 | 2.29 | 3.15 | 2.72 | 2.34 | -0.76 | -24.52% | 0.09 | 3 | 35 | 0.84 | -0.60 | 0.10 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 32.00 | 2.66 | 3.55 | 3.11 | 3.40 | +0.60 | +21.43% | 0.10 | 48 | 53 | 0.87 | -0.64 | 0.09 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 32.50 | 2.88 | 3.95 | 3.42 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.84 | -0.68 | 0.09 | -0.05 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 33.00 | 3.25 | 4.50 | 3.88 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.89 | -0.72 | 0.08 | -0.04 | 9/21/2026 | 10/2/2026 4:00:06 PM EST |
| 33.50 | 3.75 | 4.80 | 4.28 | % | 0.13 | 0 | 0 | 0.91 | -0.76 | 0.07 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 34.00 | 4.05 | 5.25 | 4.65 | 8.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | -0.79 | 0.07 | -0.04 | 9/3/2026 | 10/2/2026 4:00:06 PM EST |
| 34.50 | 4.65 | 5.65 | 5.15 | % | 0.15 | 0 | 0 | 0.96 | -0.82 | 0.06 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 35.00 | 5.00 | 6.15 | 5.58 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 249 | 1.16 | -0.85 | 0.05 | -0.03 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 35.50 | 5.30 | 6.65 | 5.98 | 5.49 | -0.74 | -11.88% | 0.17 | 1 | 6 | 1.21 | -0.87 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 36.00 | 5.70 | 7.10 | 6.40 | % | 0.18 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 37.00 | 6.45 | 8.05 | 7.25 | % | 0.20 | 0 | 0 | 1.31 | -0.92 | 0.03 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 38.00 | 7.30 | 9.05 | 8.18 | % | 0.22 | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 39.00 | 8.30 | 10.00 | 9.15 | % | 0.23 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 40.00 | 9.15 | 11.00 | 10.08 | 10.26 | 0.00 | 0.00% | 0.25 | 0 | 220 | 1.54 | -0.97 | 0.01 | -0.01 | 9/28/2026 | 10/2/2026 4:00:06 PM EST |