Options Chain for FORTINET INC COM (FTNT) - $185.00 as of 10/28/2026 3:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.70 | 95.20 | 93.45 | % | 1.10 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 90.00 | 86.70 | 90.20 | 88.45 | % | 0.98 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 95.00 | 81.70 | 85.00 | 83.35 | 85.82 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 100.00 | 76.70 | 80.00 | 78.35 | 90.12 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:59:00 PM EST |
| 105.00 | 71.70 | 75.00 | 73.35 | 79.30 | 0.00 | 0.00% | 0.70 | 0 | 25 | 4.71 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 110.00 | 66.70 | 70.00 | 68.35 | 63.85 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 115.00 | 61.70 | 65.00 | 63.35 | 70.45 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 120.00 | 56.95 | 60.05 | 58.50 | % | 0.49 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 125.00 | 51.75 | 54.80 | 53.28 | 43.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 127.00 | 49.75 | 53.05 | 51.40 | 56.48 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 128.00 | 48.80 | 52.20 | 50.50 | 55.55 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 129.00 | 47.80 | 51.05 | 49.43 | 54.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 130.00 | 47.00 | 50.25 | 48.63 | 53.69 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.16 | 1.00 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 131.00 | 45.80 | 49.00 | 47.40 | % | 0.36 | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.05 | 10/28/2026 1:59:00 PM EST | |||
| 132.00 | 45.00 | 48.30 | 46.65 | % | 0.35 | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.08 | 10/28/2026 1:59:00 PM EST | |||
| 133.00 | 43.85 | 47.10 | 45.48 | % | 0.34 | 0 | 0 | 2.87 | 0.99 | 0.00 | -0.10 | 10/28/2026 1:59:00 PM EST | |||
| 134.00 | 43.00 | 46.05 | 44.53 | 49.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.87 | 0.99 | 0.00 | -0.13 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 135.00 | 42.05 | 45.15 | 43.60 | 48.65 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.89 | 0.99 | 0.00 | -0.16 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 136.00 | 41.10 | 44.20 | 42.65 | % | 0.31 | 0 | 0 | 2.86 | 0.98 | 0.00 | -0.20 | 10/28/2026 1:59:00 PM EST | |||
| 137.00 | 40.10 | 43.20 | 41.65 | 40.18 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.94 | 0.98 | 0.00 | -0.23 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 138.00 | 39.10 | 42.25 | 40.68 | 39.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.69 | 0.98 | 0.00 | -0.27 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 139.00 | 38.15 | 41.40 | 39.78 | % | 0.29 | 0 | 0 | 2.68 | 0.97 | 0.00 | -0.31 | 10/28/2026 1:59:00 PM EST | |||
| 140.00 | 37.20 | 40.30 | 38.75 | 43.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.88 | 0.97 | 0.00 | -0.35 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 141.00 | 36.25 | 39.45 | 37.85 | 42.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.64 | 0.97 | 0.00 | -0.40 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 142.00 | 35.50 | 38.35 | 36.93 | % | 0.26 | 0 | 0 | 2.53 | 0.96 | 0.00 | -0.45 | 10/28/2026 1:59:00 PM EST | |||
| 143.00 | 34.20 | 37.45 | 35.83 | % | 0.25 | 0 | 0 | 2.66 | 0.96 | 0.00 | -0.50 | 10/28/2026 1:59:00 PM EST | |||
| 144.00 | 33.40 | 36.60 | 35.00 | 35.31 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.52 | 0.95 | 0.00 | -0.55 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 145.00 | 32.45 | 35.65 | 34.05 | % | 0.23 | 0 | 0 | 2.58 | 0.95 | 0.00 | -0.61 | 10/28/2026 1:59:00 PM EST | |||
| 146.00 | 31.40 | 34.75 | 33.08 | % | 0.23 | 0 | 0 | 2.50 | 0.94 | 0.01 | -0.66 | 10/28/2026 1:59:00 PM EST | |||
| 147.00 | 30.65 | 33.80 | 32.23 | % | 0.22 | 0 | 0 | 2.46 | 0.93 | 0.01 | -0.72 | 10/28/2026 1:59:00 PM EST | |||
| 148.00 | 29.70 | 32.90 | 31.30 | % | 0.21 | 0 | 0 | 2.31 | 0.93 | 0.01 | -0.79 | 10/28/2026 1:59:00 PM EST | |||
| 149.00 | 28.80 | 31.95 | 30.38 | % | 0.20 | 0 | 0 | 2.32 | 0.92 | 0.01 | -0.85 | 10/28/2026 1:59:00 PM EST | |||
| 150.00 | 27.90 | 30.95 | 29.43 | 26.37 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.43 | 0.91 | 0.01 | -0.91 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 152.50 | 25.70 | 28.95 | 27.33 | % | 0.18 | 0 | 0 | 2.27 | 0.89 | 0.01 | -1.08 | 10/28/2026 1:59:00 PM EST | |||
| 155.00 | 23.60 | 26.75 | 25.18 | 25.80 | +3.43 | +15.34% | 0.16 | 1 | 24 | 2.19 | 0.87 | 0.01 | -1.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 157.50 | 21.55 | 24.75 | 23.15 | % | 0.15 | 0 | 0 | 1.53 | 0.84 | 0.01 | -1.42 | 10/28/2026 1:59:00 PM EST | |||
| 160.00 | 19.65 | 22.80 | 21.23 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.61 | 0.81 | 0.01 | -1.59 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 162.50 | 17.95 | 20.55 | 19.25 | 17.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.70 | 0.78 | 0.01 | -1.75 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 165.00 | 16.45 | 19.10 | 17.78 | 19.35 | -3.87 | -16.67% | 0.11 | 8 | 20 | 1.87 | 0.75 | 0.01 | -1.90 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 167.50 | 14.95 | 17.45 | 16.20 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.74 | 0.71 | 0.01 | -2.03 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 170.00 | 13.15 | 14.90 | 14.03 | 15.84 | -4.36 | -21.59% | 0.08 | 3 | 69 | 1.85 | 0.67 | 0.01 | -2.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 172.50 | 12.10 | 13.55 | 12.83 | 13.40 | -3.40 | -20.24% | 0.07 | 54 | 21 | 1.82 | 0.64 | 0.01 | -2.23 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 175.00 | 10.70 | 12.35 | 11.53 | 12.28 | -3.93 | -24.25% | 0.07 | 57 | 855 | 1.83 | 0.60 | 0.02 | -2.30 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 177.50 | 9.90 | 10.85 | 10.38 | 10.10 | -3.40 | -25.19% | 0.06 | 46 | 40 | 1.87 | 0.56 | 0.02 | -2.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 180.00 | 8.50 | 9.60 | 9.05 | 9.10 | -4.17 | -31.43% | 0.05 | 578 | 1,246 | 1.87 | 0.52 | 0.02 | -2.37 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 182.50 | 7.25 | 8.70 | 7.98 | 8.05 | -3.70 | -31.49% | 0.04 | 55 | 116 | 1.87 | 0.48 | 0.02 | -2.37 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 185.00 | 6.90 | 7.70 | 7.30 | 7.00 | -3.35 | -32.37% | 0.04 | 247 | 201 | 1.87 | 0.44 | 0.02 | -2.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 187.50 | 5.50 | 6.60 | 6.05 | 6.15 | -3.05 | -33.16% | 0.03 | 49 | 88 | 1.84 | 0.41 | 0.02 | -2.31 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 190.00 | 5.15 | 5.80 | 5.48 | 5.40 | -2.71 | -33.42% | 0.03 | 118 | 264 | 1.84 | 0.37 | 0.01 | -2.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 192.50 | 4.25 | 6.30 | 5.28 | 4.70 | -2.45 | -34.27% | 0.03 | 17 | 79 | 1.82 | 0.34 | 0.01 | -2.17 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 195.00 | 3.55 | 4.40 | 3.98 | 4.05 | -1.95 | -32.50% | 0.02 | 1,355 | 350 | 1.86 | 0.30 | 0.01 | -2.08 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 197.50 | 3.00 | 5.00 | 4.00 | 3.63 | -1.92 | -34.60% | 0.02 | 624 | 77 | 1.82 | 0.27 | 0.01 | -1.98 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 200.00 | 2.60 | 3.35 | 2.98 | 2.86 | -1.94 | -40.42% | 0.01 | 150 | 248 | 1.84 | 0.24 | 0.01 | -1.86 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 202.50 | 2.16 | 3.80 | 2.98 | 1.76 | -2.31 | -56.76% | 0.01 | 5 | 35 | 1.83 | 0.22 | 0.01 | -1.75 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 205.00 | 1.78 | 2.52 | 2.15 | 2.05 | -1.50 | -42.26% | 0.01 | 143 | 746 | 1.82 | 0.19 | 0.01 | -1.63 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 207.50 | 1.31 | 2.71 | 2.01 | 2.16 | -0.94 | -30.33% | 0.01 | 48 | 6 | 1.84 | 0.17 | 0.01 | -1.50 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 210.00 | 1.28 | 1.51 | 1.40 | 1.51 | -1.08 | -41.70% | 0.01 | 226 | 219 | 1.81 | 0.15 | 0.01 | -1.38 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 212.50 | 1.10 | 1.51 | 1.31 | 1.09 | -1.06 | -49.31% | 0.01 | 17 | 22 | 1.77 | 0.13 | 0.01 | -1.26 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 215.00 | 0.86 | 1.05 | 0.96 | 0.98 | -0.92 | -48.43% | 0.00 | 449 | 212 | 1.81 | 0.12 | 0.01 | -1.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 217.50 | 0.52 | 1.38 | 0.95 | 0.93 | -0.66 | -41.51% | 0.00 | 9 | 22 | 1.77 | 0.10 | 0.01 | -1.04 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 220.00 | 0.56 | 0.77 | 0.67 | 0.77 | -0.51 | -39.85% | 0.00 | 175 | 144 | 1.77 | 0.09 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 222.50 | 0.30 | 0.64 | 0.47 | 0.51 | -0.59 | -53.64% | 0.00 | 477 | 25 | 1.77 | 0.08 | 0.01 | -0.78 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 225.00 | 0.32 | 0.45 | 0.39 | 0.45 | -0.41 | -47.68% | 0.00 | 141 | 86 | 1.68 | 0.06 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 227.50 | 0.00 | 1.00 | 0.50 | 0.50 | -0.27 | -35.07% | 0.00 | 8 | 14 | 1.74 | 0.06 | 0.00 | -0.54 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 230.00 | 0.00 | 0.98 | 0.49 | 0.41 | -0.12 | -22.65% | 0.00 | 67 | 80 | 1.75 | 0.05 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 235.00 | 0.00 | 0.97 | 0.49 | 0.26 | -0.13 | -33.34% | 0.00 | 4 | 47 | 1.74 | 0.03 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 240.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.10 | -47.62% | 0.00 | 106 | 68 | 1.78 | 0.02 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.22 | -56.41% | 0.00 | 9 | 16 | 1.85 | 0.02 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 250.00 | 0.00 | 0.82 | 0.41 | 0.07 | -0.30 | -81.09% | 0.00 | 6 | 83 | 2.70 | 0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 44 | 2.33 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 297 | 651 | 2.48 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/28/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | 0.06 | -0.17 | -73.92% | 0.01 | 13 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 127.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 128.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 129.00 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.00 | 12 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 66 | 1.80 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 131.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.05 | 10/28/2026 1:59:00 PM EST | |||
| 132.00 | 0.02 | 0.11 | 0.07 | 0.07 | % | 0.00 | 25 | 0 | 1.68 | -0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 133.00 | 0.01 | 2.21 | 1.11 | 0.17 | +0.08 | +88.89% | 0.01 | 3 | 2 | 2.53 | -0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 134.00 | 0.08 | 0.33 | 0.21 | 0.11 | +0.02 | +22.23% | 0.00 | 13 | 16 | 1.77 | -0.01 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 135.00 | 0.14 | 0.20 | 0.17 | 0.20 | +0.06 | +42.86% | 0.00 | 33 | 120 | 1.73 | -0.01 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 136.00 | 0.01 | 0.35 | 0.18 | 0.21 | +0.02 | +10.53% | 0.00 | 258 | 11 | 1.57 | -0.02 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 137.00 | 0.00 | 2.15 | 1.08 | 0.23 | +0.11 | +91.67% | 0.01 | 206 | 13 | 1.68 | -0.02 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 138.00 | 0.00 | 0.28 | 0.14 | 0.20 | +0.04 | +25.00% | 0.00 | 33 | 16 | 1.70 | -0.02 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 139.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.73 | -0.03 | 0.00 | -0.31 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 140.00 | 0.18 | 0.40 | 0.29 | 0.17 | -0.04 | -19.05% | 0.00 | 520 | 138 | 1.74 | -0.03 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 141.00 | 0.00 | 1.62 | 0.81 | 0.29 | -0.34 | -53.97% | 0.01 | 1 | 31 | 1.68 | -0.03 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 142.00 | 0.14 | 0.78 | 0.46 | 0.36 | -0.02 | -5.27% | 0.00 | 35 | 23 | 1.72 | -0.04 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 143.00 | 0.00 | 2.48 | 1.24 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.75 | -0.04 | 0.00 | -0.50 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 144.00 | 0.13 | 1.14 | 0.64 | 0.40 | -0.03 | -6.98% | 0.00 | 3 | 2 | 1.77 | -0.05 | 0.00 | -0.55 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 145.00 | 0.35 | 0.58 | 0.47 | 0.46 | +0.10 | +27.78% | 0.00 | 151 | 319 | 1.77 | -0.05 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 146.00 | 0.32 | 0.73 | 0.53 | 0.54 | % | 0.00 | 27 | 0 | 1.77 | -0.06 | 0.01 | -0.66 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 147.00 | 0.50 | 1.00 | 0.75 | 0.65 | % | 0.01 | 6 | 0 | 1.81 | -0.07 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 148.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.24 | +47.06% | 0.00 | 100 | 34 | 1.83 | -0.07 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 149.00 | 0.80 | 1.00 | 0.90 | 0.96 | +0.31 | +47.70% | 0.01 | 31 | 3 | 1.83 | -0.08 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 150.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.38 | +56.72% | 0.01 | 2,265 | 266 | 1.80 | -0.09 | 0.01 | -0.91 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 152.50 | 1.25 | 1.51 | 1.38 | 1.33 | +0.43 | +47.78% | 0.01 | 989 | 48 | 1.83 | -0.11 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 155.00 | 1.55 | 1.92 | 1.74 | 1.72 | +0.59 | +52.22% | 0.01 | 235 | 541 | 1.83 | -0.13 | 0.01 | -1.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 157.50 | 1.97 | 2.48 | 2.23 | 2.18 | +0.68 | +45.34% | 0.01 | 200 | 45 | 1.85 | -0.16 | 0.01 | -1.42 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 160.00 | 2.42 | 3.10 | 2.76 | 2.77 | +0.84 | +43.53% | 0.02 | 2,755 | 558 | 1.84 | -0.19 | 0.01 | -1.59 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 162.50 | 3.10 | 3.90 | 3.50 | 3.38 | +1.10 | +48.25% | 0.02 | 76 | 259 | 1.88 | -0.22 | 0.01 | -1.75 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 165.00 | 3.80 | 4.70 | 4.25 | 4.26 | +1.43 | +50.53% | 0.03 | 190 | 643 | 1.88 | -0.25 | 0.01 | -1.90 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 167.50 | 4.45 | 5.45 | 4.95 | 5.09 | +1.64 | +47.54% | 0.03 | 7 | 28 | 1.90 | -0.29 | 0.01 | -2.03 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 170.00 | 5.35 | 6.55 | 5.95 | 5.65 | +1.59 | +39.17% | 0.04 | 979 | 366 | 1.87 | -0.33 | 0.01 | -2.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 172.50 | 6.35 | 7.60 | 6.98 | 7.15 | +2.55 | +55.44% | 0.04 | 220 | 62 | 1.89 | -0.36 | 0.01 | -2.23 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 175.00 | 7.30 | 8.80 | 8.05 | 8.17 | +2.37 | +40.87% | 0.05 | 284 | 285 | 1.91 | -0.40 | 0.02 | -2.30 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 177.50 | 8.65 | 10.05 | 9.35 | 9.00 | +2.25 | +33.34% | 0.05 | 194 | 47 | 1.93 | -0.44 | 0.02 | -2.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 180.00 | 10.15 | 11.55 | 10.85 | 10.70 | +2.70 | +33.75% | 0.06 | 269 | 375 | 1.97 | -0.48 | 0.02 | -2.37 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 182.50 | 11.10 | 12.95 | 12.03 | 12.15 | +3.00 | +32.79% | 0.07 | 98 | 128 | 1.97 | -0.52 | 0.02 | -2.37 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 185.00 | 12.80 | 14.60 | 13.70 | 13.75 | +3.55 | +34.81% | 0.07 | 772 | 195 | 1.99 | -0.56 | 0.02 | -2.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 187.50 | 14.20 | 16.25 | 15.23 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.98 | -0.59 | 0.02 | -2.31 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 190.00 | 15.95 | 18.05 | 17.00 | 17.00 | +4.25 | +33.34% | 0.09 | 11 | 23 | 1.98 | -0.63 | 0.01 | -2.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 192.50 | 17.65 | 20.35 | 19.00 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.99 | -0.66 | 0.01 | -2.17 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 195.00 | 19.40 | 22.20 | 20.80 | 19.11 | 0.00 | 0.00% | 0.11 | 0 | 19 | 2.00 | -0.70 | 0.01 | -2.08 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 197.50 | 21.30 | 24.00 | 22.65 | % | 0.11 | 0 | 0 | 1.99 | -0.73 | 0.01 | -1.98 | 10/28/2026 1:59:00 PM EST | |||
| 200.00 | 23.35 | 25.85 | 24.60 | 22.20 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.98 | -0.76 | 0.01 | -1.86 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 202.50 | 25.00 | 28.20 | 26.60 | % | 0.13 | 0 | 0 | 1.96 | -0.78 | 0.01 | -1.75 | 10/28/2026 1:59:00 PM EST | |||
| 205.00 | 27.05 | 30.35 | 28.70 | 23.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.97 | -0.81 | 0.01 | -1.63 | 10/7/2026 | 10/28/2026 1:59:00 PM EST |
| 207.50 | 29.15 | 32.45 | 30.80 | % | 0.15 | 0 | 0 | 1.95 | -0.83 | 0.01 | -1.50 | 10/28/2026 1:59:00 PM EST | |||
| 210.00 | 31.55 | 34.65 | 33.10 | % | 0.16 | 0 | 0 | 1.95 | -0.85 | 0.01 | -1.38 | 10/28/2026 1:59:00 PM EST | |||
| 212.50 | 33.65 | 36.90 | 35.28 | % | 0.17 | 0 | 0 | 1.77 | -0.87 | 0.01 | -1.26 | 10/28/2026 1:59:00 PM EST | |||
| 215.00 | 35.95 | 39.15 | 37.55 | % | 0.17 | 0 | 0 | 2.46 | -0.88 | 0.01 | -1.15 | 10/28/2026 1:59:00 PM EST | |||
| 217.50 | 38.35 | 41.50 | 39.93 | % | 0.18 | 0 | 0 | 2.49 | -0.90 | 0.01 | -1.04 | 10/28/2026 1:59:00 PM EST | |||
| 220.00 | 40.65 | 43.85 | 42.25 | % | 0.19 | 0 | 0 | 2.52 | -0.91 | 0.01 | -0.93 | 10/28/2026 1:59:00 PM EST | |||
| 222.50 | 43.05 | 46.30 | 44.68 | % | 0.20 | 0 | 0 | 2.56 | -0.92 | 0.01 | -0.78 | 10/28/2026 1:59:00 PM EST | |||
| 225.00 | 45.50 | 48.60 | 47.05 | % | 0.21 | 0 | 0 | 2.61 | -0.94 | 0.00 | -0.65 | 10/28/2026 1:59:00 PM EST | |||
| 227.50 | 47.95 | 51.00 | 49.48 | % | 0.22 | 0 | 0 | 2.68 | -0.94 | 0.00 | -0.54 | 10/28/2026 1:59:00 PM EST | |||
| 230.00 | 50.35 | 53.55 | 51.95 | % | 0.23 | 0 | 0 | 2.73 | -0.95 | 0.00 | -0.45 | 10/28/2026 1:59:00 PM EST | |||
| 235.00 | 55.20 | 58.30 | 56.75 | % | 0.24 | 0 | 0 | 2.85 | -0.97 | 0.00 | -0.31 | 10/28/2026 1:59:00 PM EST | |||
| 240.00 | 60.05 | 63.25 | 61.65 | % | 0.26 | 0 | 0 | 2.97 | -0.98 | 0.00 | -0.21 | 10/28/2026 1:59:00 PM EST | |||
| 245.00 | 65.15 | 68.25 | 66.70 | % | 0.27 | 0 | 0 | 3.09 | -0.98 | 0.00 | -0.14 | 10/28/2026 1:59:00 PM EST | |||
| 250.00 | 70.15 | 73.20 | 71.68 | % | 0.29 | 0 | 0 | 3.21 | -0.99 | 0.00 | -0.10 | 10/28/2026 1:59:00 PM EST | |||
| 255.00 | 75.10 | 78.20 | 76.65 | % | 0.30 | 0 | 0 | 3.33 | -0.99 | 0.00 | -0.06 | 10/28/2026 1:59:00 PM EST | |||
| 260.00 | 80.10 | 83.15 | 81.63 | % | 0.31 | 0 | 0 | 3.45 | -0.99 | 0.00 | -0.04 | 10/28/2026 1:59:00 PM EST |