Options Chain for CORNING INC COM (GLW) - $130.10 as of 2/20/2026 6:24:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 87.45 | 91.35 | 89.40 | % | 1.79 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 82.45 | 86.35 | 84.40 | 79.85 | 0.00 | 0.00% | 1.53 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 77.45 | 81.55 | 79.50 | % | 1.32 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 72.45 | 76.35 | 74.40 | 27.41 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 67.45 | 71.40 | 69.43 | 55.89 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 62.45 | 66.45 | 64.45 | 26.71 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 76.00 | 61.45 | 65.35 | 63.40 | 31.67 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 77.00 | 60.45 | 64.35 | 62.40 | 52.45 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 78.00 | 59.45 | 63.35 | 61.40 | % | 0.79 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 79.00 | 58.45 | 62.35 | 60.40 | % | 0.76 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 57.45 | 61.45 | 59.45 | 32.51 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 81.00 | 56.50 | 60.45 | 58.48 | % | 0.72 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 82.00 | 55.45 | 59.45 | 57.45 | 12.61 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 83.00 | 54.45 | 58.45 | 56.45 | 46.93 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 84.00 | 53.45 | 57.45 | 55.45 | 8.82 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 52.45 | 56.45 | 54.45 | 26.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 86.00 | 51.45 | 55.45 | 53.45 | 35.50 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 87.00 | 50.45 | 54.45 | 52.45 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 28 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 88.00 | 49.45 | 53.45 | 51.45 | 9.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 89.00 | 48.45 | 52.45 | 50.45 | % | 0.57 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 90.00 | 47.45 | 51.45 | 49.45 | 43.91 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 91.00 | 46.50 | 50.45 | 48.48 | 22.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 92.00 | 45.50 | 49.35 | 47.43 | 19.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 93.00 | 44.50 | 48.35 | 46.43 | 3.37 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:08 PM EST |
| 94.00 | 43.75 | 46.70 | 45.23 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 27 | 2.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 42.70 | 44.85 | 43.78 | 36.07 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 96.00 | 41.50 | 44.95 | 43.23 | 29.80 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 97.00 | 40.55 | 43.45 | 42.00 | 16.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 98.00 | 39.75 | 42.60 | 41.18 | 32.63 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 99.00 | 38.50 | 41.90 | 40.20 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 41 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 37.50 | 40.50 | 39.00 | 36.60 | +7.05 | +23.86% | 0.39 | 2 | 39 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 101.00 | 36.75 | 39.65 | 38.20 | 30.14 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 102.00 | 35.75 | 38.55 | 37.15 | 29.77 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 103.00 | 34.65 | 36.80 | 35.73 | 35.36 | +12.92 | +57.58% | 0.35 | 1 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 104.00 | 33.75 | 36.60 | 35.18 | 35.30 | +7.30 | +26.08% | 0.34 | 50 | 103 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 33.90 | 35.55 | 34.73 | 32.45 | +6.82 | +26.61% | 0.33 | 1 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 106.00 | 31.75 | 34.55 | 33.15 | 26.15 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 107.00 | 30.75 | 33.65 | 32.20 | 31.66 | +8.51 | +36.76% | 0.30 | 3 | 32 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 108.00 | 29.75 | 31.85 | 30.80 | 25.20 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 109.00 | 28.50 | 31.55 | 30.03 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 27.75 | 30.55 | 29.15 | 28.45 | +8.68 | +43.91% | 0.27 | 2 | 172 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 111.00 | 26.80 | 29.55 | 28.18 | 10.99 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 112.00 | 25.80 | 28.60 | 27.20 | 26.90 | +3.79 | +16.40% | 0.24 | 3 | 44 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 113.00 | 24.55 | 28.20 | 26.38 | 25.15 | +9.14 | +57.09% | 0.23 | 3 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 114.00 | 23.85 | 25.90 | 24.88 | 17.72 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 22.55 | 25.00 | 23.78 | 24.53 | +6.58 | +36.66% | 0.21 | 9 | 310 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 116.00 | 21.60 | 23.95 | 22.78 | 16.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 117.00 | 20.90 | 23.30 | 22.10 | 21.33 | +6.21 | +41.08% | 0.19 | 6 | 15 | 1.20 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 118.00 | 19.65 | 22.75 | 21.20 | 21.35 | +6.95 | +48.27% | 0.18 | 4 | 11 | 1.01 | 0.99 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 119.00 | 18.95 | 21.05 | 20.00 | 19.56 | +7.45 | +61.52% | 0.17 | 1 | 19 | 0.98 | 0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 17.70 | 20.20 | 18.95 | 19.41 | +7.51 | +63.11% | 0.16 | 6 | 101 | 1.00 | 0.98 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 121.00 | 17.00 | 19.75 | 18.38 | 15.39 | +1.18 | +8.31% | 0.15 | 1 | 1 | 0.93 | 0.97 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 122.00 | 15.85 | 18.80 | 17.33 | 14.50 | +1.04 | +7.73% | 0.14 | 1 | 7 | 0.90 | 0.96 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 123.00 | 14.90 | 17.85 | 16.38 | 15.70 | +3.66 | +30.40% | 0.13 | 1 | 11 | 0.89 | 0.94 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 124.00 | 13.95 | 17.35 | 15.65 | 14.88 | +7.04 | +89.80% | 0.13 | 1 | 19 | 1.07 | 0.93 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 13.85 | 15.80 | 14.83 | 14.80 | +7.85 | +112.95% | 0.12 | 77 | 74 | 0.95 | 0.92 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 126.00 | 12.15 | 15.10 | 13.63 | 13.04 | +5.85 | +81.37% | 0.11 | 3 | 12 | 0.80 | 0.90 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 127.00 | 12.50 | 13.65 | 13.08 | 12.62 | +6.62 | +110.34% | 0.10 | 12 | 157 | 0.73 | 0.88 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 128.00 | 12.15 | 12.75 | 12.45 | 12.75 | +7.50 | +142.86% | 0.10 | 1,841 | 1,086 | 0.63 | 0.86 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 129.00 | 10.70 | 11.95 | 11.33 | 11.07 | +5.77 | +108.87% | 0.09 | 10 | 114 | 0.57 | 0.84 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 9.50 | 11.25 | 10.38 | 10.15 | +6.15 | +153.75% | 0.08 | 82 | 109 | 0.53 | 0.81 | 0.02 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 131.00 | 8.20 | 10.40 | 9.30 | 9.99 | +5.99 | +149.75% | 0.07 | 8 | 53 | 0.47 | 0.79 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 132.00 | 7.60 | 9.35 | 8.48 | 8.45 | +5.25 | +164.07% | 0.06 | 20 | 140 | 0.48 | 0.76 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 133.00 | 7.65 | 10.15 | 8.90 | 7.05 | +4.10 | +138.99% | 0.07 | 52 | 85 | 0.67 | 0.73 | 0.03 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 134.00 | 7.20 | 7.95 | 7.58 | 7.30 | +4.49 | +159.79% | 0.06 | 136 | 65 | 0.57 | 0.70 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 6.60 | 7.15 | 6.88 | 6.50 | +4.43 | +214.01% | 0.05 | 303 | 266 | 0.57 | 0.67 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 136.00 | 5.80 | 6.80 | 6.30 | 5.70 | +3.99 | +233.34% | 0.05 | 445 | 311 | 0.58 | 0.64 | 0.03 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 137.00 | 5.15 | 6.00 | 5.58 | 5.68 | +4.22 | +289.05% | 0.04 | 171 | 30 | 0.56 | 0.60 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 138.00 | 4.95 | 5.90 | 5.43 | 5.05 | +3.75 | +288.47% | 0.04 | 220 | 43 | 0.61 | 0.57 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 139.00 | 4.50 | 4.85 | 4.68 | 4.70 | +3.24 | +221.92% | 0.03 | 190 | 187 | 0.58 | 0.53 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 4.00 | 4.25 | 4.13 | 4.15 | +3.25 | +361.12% | 0.03 | 1,165 | 483 | 0.57 | 0.49 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 141.00 | 3.40 | 4.00 | 3.70 | 3.40 | +2.50 | +277.78% | 0.03 | 250 | 18 | 0.58 | 0.46 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 142.00 | 3.00 | 3.45 | 3.23 | 3.10 | +2.13 | +219.59% | 0.02 | 113 | 29 | 0.57 | 0.42 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 143.00 | 2.57 | 3.05 | 2.81 | 2.73 | +1.63 | +148.19% | 0.02 | 292 | 25 | 0.56 | 0.39 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 144.00 | 1.91 | 2.85 | 2.38 | 2.23 | +1.47 | +193.43% | 0.02 | 43 | 14 | 0.55 | 0.35 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 2.02 | 2.38 | 2.20 | 2.22 | +1.48 | +200.00% | 0.02 | 1,021 | 21 | 0.57 | 0.32 | 0.03 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 146.00 | 1.58 | 2.00 | 1.79 | 1.88 | +1.11 | +144.16% | 0.01 | 38 | 30 | 0.55 | 0.29 | 0.03 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 147.00 | 0.69 | 1.70 | 1.20 | 1.37 | +0.77 | +128.34% | 0.01 | 85 | 9 | 0.49 | 0.26 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 148.00 | 1.37 | 1.64 | 1.51 | 1.40 | +1.00 | +250.00% | 0.01 | 59 | 11 | 0.58 | 0.23 | 0.03 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 149.00 | 0.95 | 1.45 | 1.20 | 1.09 | +0.18 | +19.78% | 0.01 | 22 | 81 | 0.56 | 0.20 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 1.08 | 1.15 | 1.12 | 1.14 | +0.84 | +280.00% | 0.01 | 6,733 | 426 | 0.58 | 0.18 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 152.50 | 0.43 | 1.18 | 0.81 | 0.61 | % | 0.01 | 35 | 0 | 0.58 | 0.12 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 155.00 | 0.56 | 0.75 | 0.66 | 0.63 | +0.48 | +320.00% | 0.00 | 26 | 21 | 0.61 | 0.09 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 157.50 | 0.32 | 0.72 | 0.52 | 0.38 | % | 0.00 | 7 | 0 | 0.72 | 0.06 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 160.00 | 0.13 | 0.73 | 0.43 | 0.25 | -0.26 | -50.98% | 0.00 | 20 | 16 | 0.63 | 0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 162.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.96 | 0.48 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 1 | 0.97 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 172.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.27 | +0.06 | +28.58% | 0.02 | 1 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 2.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.84 | 0.42 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 1.56 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.13 | +0.06 | +85.72% | 0.00 | 12 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 107.00 | 0.01 | 0.21 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.42 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 0.01 | 0.50 | 0.26 | 0.24 | +0.05 | +26.32% | 0.00 | 32 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 111.00 | 0.03 | 0.48 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 5 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 113.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 114.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 3 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.07 | 0.20 | 0.14 | 0.13 | -0.34 | -72.34% | 0.00 | 275 | 141 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 0.81 | 0.41 | 0.15 | -0.38 | -71.70% | 0.00 | 15 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 117.00 | 0.00 | 0.71 | 0.36 | 0.28 | -0.42 | -60.00% | 0.00 | 58 | 21 | 0.91 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 118.00 | 0.11 | 0.50 | 0.31 | 0.16 | -0.58 | -78.38% | 0.00 | 54 | 68 | 0.73 | -0.01 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 119.00 | 0.16 | 0.71 | 0.44 | 0.31 | -0.41 | -56.95% | 0.00 | 1 | 40 | 0.75 | -0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 0.24 | 0.82 | 0.53 | 0.36 | -0.69 | -65.72% | 0.00 | 43 | 147 | 0.76 | -0.02 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 121.00 | 0.06 | 0.60 | 0.33 | 0.35 | -1.03 | -74.64% | 0.00 | 5 | 196 | 0.63 | -0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 122.00 | 0.00 | 0.51 | 0.26 | 0.42 | -0.93 | -68.89% | 0.00 | 31 | 67 | 0.69 | -0.04 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 123.00 | 0.24 | 0.57 | 0.41 | 0.47 | -1.45 | -75.53% | 0.00 | 66 | 160 | 0.63 | -0.06 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 124.00 | 0.28 | 0.71 | 0.50 | 0.61 | -1.26 | -67.38% | 0.00 | 24 | 33 | 0.63 | -0.07 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.51 | 0.65 | 0.58 | 0.58 | -1.57 | -73.03% | 0.00 | 179 | 123 | 0.62 | -0.08 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 126.00 | 0.58 | 1.48 | 1.03 | 0.71 | -2.05 | -74.28% | 0.01 | 4 | 55 | 0.70 | -0.10 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 127.00 | 0.72 | 1.15 | 0.94 | 0.87 | -2.28 | -72.39% | 0.01 | 27 | 15 | 0.64 | -0.12 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 128.00 | 0.71 | 1.13 | 0.92 | 0.95 | -2.30 | -70.77% | 0.01 | 74 | 100 | 0.60 | -0.14 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 129.00 | 0.88 | 1.28 | 1.08 | 1.11 | -2.69 | -70.79% | 0.01 | 164 | 16 | 0.60 | -0.16 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 1.20 | 1.45 | 1.33 | 1.30 | -2.69 | -67.42% | 0.01 | 286 | 85 | 0.61 | -0.19 | 0.02 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 131.00 | 1.24 | 1.68 | 1.46 | 1.58 | -3.38 | -68.15% | 0.01 | 54 | 54 | 0.59 | -0.21 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 132.00 | 1.55 | 1.78 | 1.67 | 1.75 | -3.30 | -65.35% | 0.01 | 121 | 261 | 0.59 | -0.24 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 133.00 | 1.87 | 2.49 | 2.18 | 2.16 | -3.78 | -63.64% | 0.02 | 88 | 22 | 0.62 | -0.27 | 0.03 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 134.00 | 2.13 | 2.49 | 2.31 | 2.13 | -3.97 | -65.09% | 0.02 | 92 | 30 | 0.59 | -0.30 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 2.50 | 3.00 | 2.75 | 2.75 | -4.08 | -59.74% | 0.02 | 447 | 1,025 | 0.61 | -0.33 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 136.00 | 2.80 | 3.15 | 2.98 | 2.98 | -3.12 | -51.15% | 0.02 | 561 | 23 | 0.58 | -0.36 | 0.03 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 137.00 | 2.84 | 3.65 | 3.25 | 3.30 | -3.15 | -48.84% | 0.02 | 169 | 9 | 0.56 | -0.40 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 138.00 | 3.30 | 4.00 | 3.65 | 3.86 | -4.94 | -56.14% | 0.03 | 133 | 1 | 0.56 | -0.43 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 139.00 | 4.00 | 4.45 | 4.23 | 4.23 | -6.87 | -61.90% | 0.03 | 370 | 5 | 0.57 | -0.47 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 4.50 | 5.05 | 4.78 | 4.85 | % | 0.03 | 155 | 0 | 0.58 | -0.51 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 141.00 | 4.55 | 5.50 | 5.03 | 5.75 | -5.95 | -50.86% | 0.04 | 85 | 1 | 0.53 | -0.54 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 142.00 | 5.35 | 6.05 | 5.70 | 5.87 | % | 0.04 | 110 | 0 | 0.54 | -0.58 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 143.00 | 6.05 | 7.65 | 6.85 | 6.54 | % | 0.05 | 2 | 0 | 0.62 | -0.61 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 144.00 | 6.75 | 7.30 | 7.03 | % | 0.05 | 0 | 0 | 0.55 | -0.65 | 0.03 | -0.27 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 7.50 | 9.15 | 8.33 | % | 0.06 | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.26 | 2/20/2026 4:00:08 PM EST | |||
| 146.00 | 8.20 | 8.75 | 8.48 | % | 0.06 | 0 | 0 | 0.55 | -0.71 | 0.03 | -0.25 | 2/20/2026 4:00:08 PM EST | |||
| 147.00 | 8.95 | 11.45 | 10.20 | % | 0.07 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.23 | 2/20/2026 4:00:08 PM EST | |||
| 148.00 | 9.20 | 12.20 | 10.70 | % | 0.07 | 0 | 0 | 0.65 | -0.77 | 0.03 | -0.22 | 2/20/2026 4:00:08 PM EST | |||
| 149.00 | 10.35 | 12.65 | 11.50 | % | 0.08 | 0 | 0 | 0.65 | -0.80 | 0.03 | -0.20 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 11.50 | 13.50 | 12.50 | 13.17 | % | 0.08 | 3 | 0 | 0.70 | -0.82 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 152.50 | 12.85 | 15.70 | 14.28 | % | 0.09 | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.14 | 2/20/2026 4:00:08 PM EST | |||
| 155.00 | 15.55 | 18.30 | 16.93 | % | 0.11 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.11 | 2/20/2026 4:00:08 PM EST | |||
| 157.50 | 17.55 | 20.65 | 19.10 | % | 0.12 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 20.05 | 22.75 | 21.40 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 162.50 | 22.20 | 25.20 | 23.70 | % | 0.15 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 25.50 | 27.60 | 26.55 | % | 0.16 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 167.50 | 27.50 | 30.10 | 28.80 | % | 0.17 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 29.00 | 32.60 | 30.80 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 172.50 | 32.05 | 35.10 | 33.58 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |