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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 146.55 | 150.50 | 148.53 | 122.75 | 0.00 | 0.00% | 4.95 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 1:59:00 PM EST |
| 32.50 | 144.05 | 148.05 | 146.05 | % | 4.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 35.00 | 141.50 | 145.55 | 143.53 | 130.65 | 0.00 | 0.00% | 4.10 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 1:59:00 PM EST |
| 37.50 | 139.05 | 143.05 | 141.05 | 50.00 | 0.00 | 0.00% | 3.76 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 10/28/2026 1:59:00 PM EST |
| 40.00 | 136.55 | 140.60 | 138.58 | 120.01 | 0.00 | 0.00% | 3.46 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/28/2026 1:59:00 PM EST |
| 42.50 | 134.05 | 138.10 | 136.08 | 115.58 | 0.00 | 0.00% | 3.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/28/2026 1:59:00 PM EST |
| 45.00 | 131.60 | 135.60 | 133.60 | % | 2.97 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 47.50 | 129.15 | 133.15 | 131.15 | 117.40 | 0.00 | 0.00% | 2.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 1:59:00 PM EST |
| 50.00 | 126.65 | 130.65 | 128.65 | 64.00 | 0.00 | 0.00% | 2.57 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/28/2026 1:59:00 PM EST |
| 52.50 | 124.10 | 128.15 | 126.13 | % | 2.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 55.00 | 121.65 | 125.70 | 123.68 | 34.50 | 0.00 | 0.00% | 2.25 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/28/2026 1:59:00 PM EST |
| 57.50 | 119.15 | 123.20 | 121.18 | 101.15 | 0.00 | 0.00% | 2.11 | 0 | 15 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/28/2026 1:59:00 PM EST |
| 60.00 | 116.75 | 120.70 | 118.73 | 109.75 | 0.00 | 0.00% | 1.98 | 0 | 99 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 1:59:00 PM EST |
| 62.50 | 114.20 | 118.25 | 116.23 | 111.69 | 0.00 | 0.00% | 1.86 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 65.00 | 111.80 | 115.75 | 113.78 | 71.40 | 0.00 | 0.00% | 1.75 | 0 | 64 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/28/2026 1:59:00 PM EST |
| 67.50 | 109.60 | 112.90 | 111.25 | 118.65 | 0.00 | 0.00% | 1.65 | 0 | 46 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 70.00 | 106.75 | 110.80 | 108.78 | 61.17 | 0.00 | 0.00% | 1.55 | 0 | 165 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/28/2026 1:59:00 PM EST |
| 72.50 | 104.60 | 108.30 | 106.45 | 47.00 | 0.00 | 0.00% | 1.47 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/28/2026 1:59:00 PM EST |
| 75.00 | 101.85 | 105.85 | 103.85 | 100.86 | 0.00 | 0.00% | 1.38 | 0 | 60 | 1.49 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/28/2026 1:59:00 PM EST |
| 77.50 | 99.30 | 103.35 | 101.33 | 89.12 | 0.00 | 0.00% | 1.31 | 0 | 46 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/28/2026 1:59:00 PM EST |
| 80.00 | 96.80 | 100.85 | 98.83 | 100.00 | 0.00 | 0.00% | 1.24 | 0 | 458 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:59:00 PM EST |
| 82.50 | 94.35 | 98.40 | 96.38 | 78.41 | 0.00 | 0.00% | 1.17 | 0 | 57 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/28/2026 1:59:00 PM EST |
| 85.00 | 91.85 | 95.90 | 93.88 | 105.20 | 0.00 | 0.00% | 1.10 | 0 | 214 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 1:59:00 PM EST |
| 87.50 | 89.45 | 93.50 | 91.48 | 77.89 | 0.00 | 0.00% | 1.05 | 0 | 606 | 1.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 1:59:00 PM EST |
| 90.00 | 86.90 | 90.95 | 88.93 | 92.00 | 0.00 | 0.00% | 0.99 | 0 | 683 | 1.22 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 92.50 | 84.80 | 88.45 | 86.63 | 79.27 | 0.00 | 0.00% | 0.94 | 0 | 95 | 1.15 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 1:59:00 PM EST |
| 95.00 | 81.95 | 86.00 | 83.98 | 78.81 | 0.00 | 0.00% | 0.88 | 0 | 389 | 1.08 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 97.50 | 79.85 | 83.40 | 81.63 | 91.65 | 0.00 | 0.00% | 0.84 | 0 | 48 | 1.10 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/28/2026 1:59:00 PM EST |
| 100.00 | 77.60 | 80.70 | 79.15 | 80.01 | 0.00 | 0.00% | 0.79 | 0 | 980 | 1.05 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 105.00 | 72.65 | 75.85 | 74.25 | 81.15 | 0.00 | 0.00% | 0.71 | 0 | 499 | 0.94 | 1.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 110.00 | 67.85 | 71.05 | 69.45 | 76.64 | 0.00 | 0.00% | 0.63 | 0 | 258 | 0.95 | 0.99 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 115.00 | 62.90 | 66.20 | 64.55 | 46.90 | 0.00 | 0.00% | 0.56 | 0 | 186 | 0.89 | 0.98 | 0.00 | -0.02 | 9/11/2026 | 10/28/2026 1:59:00 PM EST |
| 120.00 | 58.05 | 61.20 | 59.63 | 52.80 | 0.00 | 0.00% | 0.50 | 0 | 191 | 0.81 | 0.97 | 0.00 | -0.03 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 125.00 | 53.35 | 56.40 | 54.88 | 51.15 | 0.00 | 0.00% | 0.44 | 0 | 180 | 0.78 | 0.96 | 0.00 | -0.04 | 10/21/2026 | 10/28/2026 1:59:00 PM EST |
| 130.00 | 48.70 | 51.90 | 50.30 | 51.37 | +7.90 | +18.18% | 0.39 | 1 | 163 | 0.74 | 0.95 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 135.00 | 44.15 | 47.35 | 45.75 | 50.16 | +2.91 | +6.16% | 0.34 | 3 | 48 | 0.49 | 0.93 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 140.00 | 39.80 | 42.90 | 41.35 | 45.71 | -2.14 | -4.48% | 0.30 | 3 | 79 | 0.52 | 0.90 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 145.00 | 35.55 | 38.80 | 37.18 | 29.70 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.54 | 0.87 | 0.01 | -0.09 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 150.00 | 31.65 | 34.75 | 33.20 | 38.10 | -1.70 | -4.28% | 0.22 | 1 | 133 | 0.54 | 0.83 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 155.00 | 28.35 | 30.85 | 29.60 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 155 | 0.55 | 0.79 | 0.01 | -0.12 | 10/21/2026 | 10/28/2026 1:59:00 PM EST |
| 160.00 | 24.70 | 27.40 | 26.05 | 26.50 | -4.50 | -14.52% | 0.16 | 1 | 860 | 0.55 | 0.75 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 165.00 | 21.85 | 24.20 | 23.03 | 28.18 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.55 | 0.70 | 0.01 | -0.14 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 170.00 | 18.65 | 21.20 | 19.93 | 24.55 | 0.00 | 0.00% | 0.12 | 0 | 483 | 0.56 | 0.65 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 175.00 | 16.50 | 18.15 | 17.33 | 17.13 | -4.87 | -22.14% | 0.10 | 8 | 694 | 0.56 | 0.60 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 180.00 | 14.00 | 15.65 | 14.83 | 15.12 | -3.88 | -20.43% | 0.08 | 10 | 884 | 0.56 | 0.55 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 185.00 | 12.00 | 13.00 | 12.50 | 12.74 | -3.61 | -22.08% | 0.07 | 17 | 519 | 0.57 | 0.50 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 190.00 | 10.15 | 11.10 | 10.63 | 10.79 | -3.41 | -24.02% | 0.06 | 10 | 435 | 0.57 | 0.45 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 195.00 | 8.55 | 9.45 | 9.00 | 10.55 | -1.90 | -15.27% | 0.05 | 3 | 807 | 0.57 | 0.40 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 200.00 | 7.10 | 8.90 | 8.00 | 8.30 | -2.13 | -20.43% | 0.04 | 20 | 1,236 | 0.56 | 0.35 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 210.00 | 5.00 | 5.70 | 5.35 | 5.37 | -2.03 | -27.44% | 0.03 | 68 | 763 | 0.56 | 0.28 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 220.00 | 3.15 | 4.80 | 3.98 | 4.12 | -1.25 | -23.28% | 0.02 | 7 | 429 | 0.57 | 0.21 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 230.00 | 2.20 | 3.05 | 2.63 | 2.65 | -1.12 | -29.71% | 0.01 | 3 | 389 | 0.57 | 0.16 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 240.00 | 1.27 | 2.31 | 1.79 | 2.30 | -0.30 | -11.54% | 0.01 | 1 | 234 | 0.58 | 0.11 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 250.00 | 0.75 | 2.00 | 1.38 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.58 | 0.08 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 260.00 | 0.34 | 1.84 | 1.09 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.06 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 270.00 | 0.00 | 2.58 | 1.29 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.04 | 0.00 | -0.03 | 10/13/2026 | 10/28/2026 1:59:00 PM EST |
| 280.00 | 0.00 | 2.41 | 1.21 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/28/2026 1:59:00 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 3.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/28/2026 1:59:00 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 25 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 155 | 2.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/28/2026 1:59:00 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:59:00 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:59:00 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:59:00 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 390 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:00 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/28/2026 1:59:00 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 582 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/28/2026 1:59:00 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/28/2026 1:59:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,075 | 1.96 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/28/2026 1:59:00 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 368 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 67.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:59:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 72.50 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 1:59:00 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 1:59:00 PM EST |
| 77.50 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:59:00 PM EST |
| 80.00 | 0.00 | 0.33 | 0.17 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 82.50 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:59:00 PM EST |
| 87.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:59:00 PM EST |
| 90.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.93 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 92.50 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.96 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/28/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 1.91 | 0.96 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.94 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/28/2026 1:59:00 PM EST |
| 97.50 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.92 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/28/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.87 | 0.44 | 0.85 | +0.74 | +672.73% | 0.00 | 5 | 286 | 0.89 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 2.26 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.84 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 110.00 | 0.03 | 0.38 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 10 | 333 | 0.62 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 115.00 | 0.01 | 0.44 | 0.23 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 72 | 0.60 | -0.02 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 120.00 | 0.11 | 0.55 | 0.33 | 0.50 | +0.05 | +11.12% | 0.00 | 2 | 265 | 0.59 | -0.03 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 125.00 | 0.38 | 0.85 | 0.62 | 1.42 | +0.72 | +102.86% | 0.00 | 5 | 402 | 0.60 | -0.04 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 130.00 | 0.33 | 1.40 | 0.87 | 1.00 | 0.00 | 0.00% | 0.01 | 2 | 275 | 0.57 | -0.05 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 135.00 | 1.35 | 2.32 | 1.84 | 1.46 | +0.21 | +16.80% | 0.01 | 3 | 356 | 0.59 | -0.07 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 140.00 | 1.80 | 2.77 | 2.29 | 1.83 | +0.07 | +3.98% | 0.02 | 1 | 374 | 0.58 | -0.10 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 145.00 | 2.66 | 3.35 | 3.01 | 2.96 | +0.42 | +16.54% | 0.02 | 735 | 615 | 0.58 | -0.13 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 150.00 | 3.65 | 4.20 | 3.93 | 3.95 | +0.83 | +26.61% | 0.03 | 9 | 398 | 0.59 | -0.17 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 155.00 | 4.90 | 5.55 | 5.23 | 5.37 | +1.17 | +27.86% | 0.03 | 18 | 428 | 0.58 | -0.21 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 160.00 | 6.45 | 7.00 | 6.73 | 6.91 | +1.56 | +29.16% | 0.04 | 23 | 1,002 | 0.58 | -0.25 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 165.00 | 8.20 | 8.80 | 8.50 | 8.10 | +1.15 | +16.55% | 0.05 | 18 | 783 | 0.58 | -0.30 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 170.00 | 10.25 | 11.05 | 10.65 | 10.05 | +1.65 | +19.65% | 0.06 | 3 | 780 | 0.58 | -0.35 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 175.00 | 12.55 | 13.35 | 12.95 | 12.87 | +2.77 | +27.43% | 0.07 | 10 | 926 | 0.59 | -0.40 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 180.00 | 14.05 | 16.50 | 15.28 | 15.09 | +2.46 | +19.48% | 0.08 | 6 | 277 | 0.58 | -0.45 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 185.00 | 17.65 | 19.30 | 18.48 | 18.30 | +3.10 | +20.40% | 0.10 | 5 | 106 | 0.59 | -0.50 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 190.00 | 20.05 | 23.00 | 21.53 | 19.51 | -0.24 | -1.22% | 0.11 | 1 | 562 | 0.59 | -0.55 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 195.00 | 23.50 | 26.35 | 24.93 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.58 | -0.60 | 0.01 | -0.15 | 10/14/2026 | 10/28/2026 1:59:00 PM EST |
| 200.00 | 27.05 | 29.90 | 28.48 | 26.85 | +1.69 | +6.72% | 0.14 | 2 | 73 | 0.59 | -0.65 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 210.00 | 35.05 | 37.40 | 36.23 | 29.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.60 | -0.72 | 0.01 | -0.13 | 10/14/2026 | 10/28/2026 1:59:00 PM EST |
| 220.00 | 43.05 | 46.05 | 44.55 | 39.85 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.61 | -0.79 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 230.00 | 51.85 | 55.15 | 53.50 | 61.98 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | -0.84 | 0.01 | -0.09 | 10/16/2026 | 10/28/2026 1:59:00 PM EST |
| 240.00 | 61.15 | 64.40 | 62.78 | % | 0.26 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.07 | 10/28/2026 1:59:00 PM EST | |||
| 250.00 | 70.65 | 73.90 | 72.28 | % | 0.29 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.06 | 10/28/2026 1:59:00 PM EST | |||
| 260.00 | 80.05 | 83.90 | 81.98 | % | 0.32 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.04 | 10/28/2026 1:59:00 PM EST | |||
| 270.00 | 89.90 | 93.90 | 91.90 | % | 0.34 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 10/28/2026 1:59:00 PM EST | |||
| 280.00 | 99.80 | 103.85 | 101.83 | % | 0.36 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 10/28/2026 1:59:00 PM EST |