Options Chain for CAVA GROUP INC COM (CAVA) - $82.47 as of 2/27/2026 7:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.35 | 49.05 | 47.20 | 47.07 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 40.00 | 40.35 | 44.20 | 42.28 | % | 1.06 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 45.00 | 35.35 | 39.15 | 37.25 | 40.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 46.00 | 34.40 | 38.15 | 36.28 | 35.07 | % | 0.79 | 2 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 46.50 | 33.85 | 37.70 | 35.78 | 34.35 | % | 0.77 | 4 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 47.00 | 33.40 | 37.20 | 35.30 | 34.35 | % | 0.75 | 2 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 47.50 | 32.90 | 36.70 | 34.80 | % | 0.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 48.00 | 32.40 | 36.20 | 34.30 | % | 0.71 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 48.50 | 31.90 | 35.65 | 33.78 | % | 0.70 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 49.00 | 31.40 | 35.20 | 33.30 | 30.95 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 49.50 | 30.90 | 34.70 | 32.80 | % | 0.66 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 50.00 | 30.95 | 33.80 | 32.38 | 30.82 | -2.55 | -7.65% | 0.65 | 2 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 51.00 | 29.40 | 32.85 | 31.13 | 17.56 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:01 PM EST |
| 52.00 | 28.40 | 32.20 | 30.30 | 30.41 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 53.00 | 27.40 | 31.15 | 29.28 | 15.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:01 PM EST |
| 54.00 | 26.40 | 30.20 | 28.30 | 13.86 | 0.00 | 0.00% | 0.52 | 0 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 55.00 | 25.40 | 29.15 | 27.28 | 14.25 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:01 PM EST |
| 56.00 | 24.40 | 28.00 | 26.20 | 24.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 57.00 | 23.80 | 26.25 | 25.03 | 22.20 | +11.04 | +98.93% | 0.44 | 2 | 34 | 2.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 58.00 | 22.40 | 24.80 | 23.60 | 23.22 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.91 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 59.00 | 21.40 | 24.05 | 22.73 | 5.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:01 PM EST |
| 60.00 | 20.40 | 23.15 | 21.78 | 24.00 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 61.00 | 19.40 | 22.15 | 20.78 | 20.93 | +10.82 | +107.03% | 0.34 | 2 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 62.00 | 18.40 | 20.70 | 19.55 | 19.04 | 0.00 | 0.00% | 0.32 | 0 | 152 | 1.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 63.00 | 17.45 | 19.90 | 18.68 | 19.52 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 64.00 | 16.40 | 19.30 | 17.85 | 15.67 | -4.17 | -21.02% | 0.28 | 2 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 65.00 | 15.40 | 17.95 | 16.68 | 15.46 | -0.65 | -4.04% | 0.26 | 1 | 54 | 1.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 66.00 | 14.40 | 16.95 | 15.68 | 13.80 | -1.85 | -11.83% | 0.24 | 21 | 39 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 67.00 | 13.40 | 15.90 | 14.65 | 13.84 | -4.26 | -23.54% | 0.22 | 20 | 217 | 1.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 68.00 | 12.95 | 14.85 | 13.90 | 12.60 | -1.60 | -11.27% | 0.20 | 2 | 154 | 1.22 | 0.99 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 69.00 | 11.95 | 13.85 | 12.90 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 84 | 1.15 | 0.99 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 70.00 | 10.90 | 12.85 | 11.88 | 11.37 | +0.12 | +1.07% | 0.17 | 6 | 48 | 1.08 | 0.98 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 71.00 | 9.90 | 11.95 | 10.93 | 10.33 | +0.43 | +4.35% | 0.15 | 46 | 45 | 1.05 | 0.97 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 72.00 | 8.95 | 11.00 | 9.98 | 9.41 | -3.82 | -28.88% | 0.14 | 54 | 28 | 0.84 | 0.95 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 72.50 | 8.50 | 10.70 | 9.60 | 8.45 | -2.55 | -23.19% | 0.13 | 2 | 53 | 0.83 | 0.94 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 73.00 | 8.15 | 9.95 | 9.05 | 7.96 | -4.29 | -35.02% | 0.12 | 6 | 33 | 0.91 | 0.94 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 74.00 | 7.20 | 9.05 | 8.13 | 7.45 | -0.43 | -5.46% | 0.11 | 5 | 35 | 0.88 | 0.91 | 0.03 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 75.00 | 6.20 | 8.20 | 7.20 | 6.78 | -1.17 | -14.72% | 0.10 | 9 | 305 | 0.70 | 0.89 | 0.03 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 76.00 | 5.55 | 7.45 | 6.50 | 5.10 | -5.50 | -51.89% | 0.09 | 7 | 21 | 0.70 | 0.86 | 0.04 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 77.00 | 4.90 | 6.65 | 5.78 | 5.10 | -2.95 | -36.65% | 0.08 | 15 | 51 | 0.67 | 0.82 | 0.04 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 78.00 | 4.60 | 5.60 | 5.10 | 4.50 | -1.67 | -27.07% | 0.07 | 31 | 34 | 0.48 | 0.78 | 0.05 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 79.00 | 4.00 | 4.75 | 4.38 | 4.05 | -0.35 | -7.96% | 0.06 | 47 | 27 | 0.51 | 0.73 | 0.06 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 80.00 | 3.35 | 4.00 | 3.68 | 3.69 | -1.81 | -32.91% | 0.05 | 207 | 299 | 0.50 | 0.67 | 0.06 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 81.00 | 2.63 | 3.35 | 2.99 | 2.95 | -1.54 | -34.30% | 0.04 | 114 | 42 | 0.49 | 0.61 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 82.00 | 2.50 | 2.77 | 2.64 | 2.50 | -1.25 | -33.34% | 0.03 | 69 | 55 | 0.53 | 0.54 | 0.07 | -0.17 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 83.00 | 1.61 | 2.26 | 1.94 | 1.93 | -1.00 | -34.13% | 0.02 | 38 | 48 | 0.48 | 0.47 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 84.00 | 1.56 | 1.99 | 1.78 | 1.70 | -0.58 | -25.44% | 0.02 | 99 | 101 | 0.52 | 0.41 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 85.00 | 1.23 | 1.40 | 1.32 | 1.32 | -1.28 | -49.24% | 0.02 | 1,278 | 227 | 0.52 | 0.35 | 0.06 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 86.00 | 0.85 | 1.22 | 1.04 | 0.95 | -0.74 | -43.79% | 0.01 | 80 | 101 | 0.52 | 0.29 | 0.06 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 87.00 | 0.66 | 0.91 | 0.79 | 0.80 | -0.43 | -34.96% | 0.01 | 49 | 56 | 0.51 | 0.24 | 0.05 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 88.00 | 0.49 | 0.83 | 0.66 | 0.48 | -0.33 | -40.75% | 0.01 | 127 | 54 | 0.54 | 0.19 | 0.04 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 89.00 | 0.30 | 0.56 | 0.43 | 0.34 | -0.45 | -56.97% | 0.00 | 14 | 53 | 0.50 | 0.16 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 90.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.21 | -38.19% | 0.00 | 6,081 | 176 | 0.52 | 0.13 | 0.03 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 91.00 | 0.10 | 0.46 | 0.28 | 0.26 | -0.19 | -42.23% | 0.00 | 7 | 34 | 0.53 | 0.10 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 92.00 | 0.09 | 0.27 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 48 | 65 | 0.51 | 0.08 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 93.00 | 0.01 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.06 | 0.02 | -0.05 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.09 | -56.25% | 0.00 | 112 | 411 | 0.74 | 0.03 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 96.00 | 0.01 | 0.92 | 0.47 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 100 | 367 | 0.66 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 46.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 288 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 113 | 3.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.72 | 0.36 | 0.04 | +0.02 | +100.00% | 0.01 | 3 | 46 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.76 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 1.14 | 0.57 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.18 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 1.18 | 0.59 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 68.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 177 | 0.63 | -0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.99 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.21 | -0.01 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 44 | 175 | 0.56 | -0.02 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.03 | 0.01 | -0.03 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 72.00 | 0.01 | 0.22 | 0.12 | 0.20 | +0.07 | +53.85% | 0.00 | 6 | 95 | 0.62 | -0.05 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 72.50 | 0.12 | 0.24 | 0.18 | 0.23 | -0.01 | -4.17% | 0.00 | 2 | 50 | 0.61 | -0.06 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 73.00 | 0.15 | 0.27 | 0.21 | 0.21 | -0.54 | -72.00% | 0.00 | 28 | 3 | 0.60 | -0.06 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 74.00 | 0.21 | 0.38 | 0.30 | 0.36 | +0.11 | +44.00% | 0.00 | 12 | 10 | 0.60 | -0.09 | 0.03 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 75.00 | 0.19 | 0.55 | 0.37 | 0.35 | -0.03 | -7.90% | 0.00 | 823 | 1,065 | 0.62 | -0.11 | 0.03 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 76.00 | 0.32 | 0.65 | 0.49 | 0.48 | -0.03 | -5.89% | 0.01 | 21 | 14 | 0.56 | -0.14 | 0.04 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 77.00 | 0.57 | 0.89 | 0.73 | 0.70 | +0.13 | +22.81% | 0.01 | 26 | 19 | 0.58 | -0.18 | 0.04 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 78.00 | 0.68 | 1.32 | 1.00 | 1.35 | +0.62 | +84.94% | 0.01 | 17 | 19 | 0.59 | -0.22 | 0.05 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 79.00 | 0.86 | 1.59 | 1.23 | 1.18 | +0.18 | +18.00% | 0.02 | 98 | 23 | 0.59 | -0.27 | 0.06 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 80.00 | 1.16 | 1.67 | 1.42 | 1.49 | +0.49 | +49.00% | 0.02 | 283 | 286 | 0.54 | -0.33 | 0.06 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 81.00 | 1.61 | 2.01 | 1.81 | 1.64 | +0.08 | +5.13% | 0.02 | 50 | 33 | 0.55 | -0.39 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 82.00 | 2.07 | 2.81 | 2.44 | 3.80 | +1.38 | +57.03% | 0.03 | 2 | 76 | 0.58 | -0.46 | 0.07 | -0.17 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 83.00 | 2.54 | 2.94 | 2.74 | 2.94 | +0.64 | +27.83% | 0.03 | 175 | 235 | 0.53 | -0.53 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 84.00 | 3.10 | 3.95 | 3.53 | 3.80 | +1.51 | +65.94% | 0.04 | 16 | 152 | 0.59 | -0.59 | 0.07 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 85.00 | 3.75 | 4.55 | 4.15 | 6.62 | +2.76 | +71.51% | 0.05 | 3 | 145 | 0.58 | -0.65 | 0.06 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 86.00 | 4.25 | 5.25 | 4.75 | 6.22 | +0.27 | +4.54% | 0.06 | 1 | 7 | 0.57 | -0.71 | 0.06 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 87.00 | 5.15 | 7.40 | 6.28 | 5.80 | +1.05 | +22.11% | 0.07 | 11 | 8 | 0.76 | -0.76 | 0.05 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 88.00 | 5.95 | 7.75 | 6.85 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | -0.81 | 0.04 | -0.11 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 89.00 | 6.80 | 8.55 | 7.68 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.88 | -0.84 | 0.04 | -0.10 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 90.00 | 7.50 | 9.45 | 8.48 | 9.50 | -0.27 | -2.77% | 0.09 | 3 | 13 | 0.91 | -0.87 | 0.03 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 91.00 | 8.40 | 10.35 | 9.38 | 10.45 | -0.25 | -2.34% | 0.10 | 3 | 6 | 0.94 | -0.90 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 92.00 | 9.35 | 11.25 | 10.30 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.98 | -0.92 | 0.02 | -0.06 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 93.00 | 10.25 | 12.25 | 11.25 | % | 0.12 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.05 | 2/27/2026 4:00:01 PM EST | |||
| 94.00 | 11.40 | 13.25 | 12.33 | % | 0.13 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 95.00 | 12.25 | 14.75 | 13.50 | % | 0.14 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 96.00 | 12.95 | 15.70 | 14.33 | % | 0.15 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 100.00 | 17.15 | 19.65 | 18.40 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.57 | -0.99 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 21.65 | 24.65 | 23.15 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 110.00 | 26.30 | 29.65 | 27.98 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 115.00 | 30.80 | 34.65 | 32.73 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 120.00 | 35.80 | 39.65 | 37.73 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 125.00 | 40.85 | 44.60 | 42.73 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST |