Options Chain for ECHOSTAR CORP CL A (SATS) - $115.53 as of 2/27/2026 8:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.60 | 57.20 | 55.40 | % | 0.92 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 65.00 | 48.60 | 52.20 | 50.40 | % | 0.78 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 70.00 | 43.60 | 47.40 | 45.50 | % | 0.65 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 75.00 | 38.60 | 42.20 | 40.40 | % | 0.54 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 80.00 | 33.60 | 37.20 | 35.40 | % | 0.44 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 83.00 | 30.60 | 34.20 | 32.40 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 84.00 | 29.60 | 33.20 | 31.40 | % | 0.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 85.00 | 28.70 | 31.50 | 30.10 | % | 0.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 86.00 | 28.00 | 30.60 | 29.30 | 23.80 | % | 0.34 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 87.00 | 26.90 | 29.70 | 28.30 | % | 0.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 88.00 | 25.80 | 28.70 | 27.25 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 89.00 | 24.80 | 27.80 | 26.30 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 90.00 | 24.20 | 26.80 | 25.50 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 91.00 | 23.30 | 25.50 | 24.40 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 92.00 | 21.90 | 24.90 | 23.40 | % | 0.25 | 0 | 0 | 1.63 | 0.99 | 0.01 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 93.00 | 21.00 | 23.60 | 22.30 | % | 0.24 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.03 | 2/27/2026 4:00:04 PM EST | |||
| 94.00 | 20.00 | 23.00 | 21.50 | % | 0.23 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.05 | 2/27/2026 4:00:04 PM EST | |||
| 95.00 | 20.20 | 21.50 | 20.85 | 12.40 | -2.93 | -19.12% | 0.22 | 1 | 1 | 1.35 | 0.96 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 96.00 | 18.50 | 21.80 | 20.15 | 20.00 | % | 0.21 | 1 | 0 | 1.27 | 0.95 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 97.00 | 17.20 | 20.20 | 18.70 | % | 0.19 | 0 | 0 | 1.43 | 0.94 | 0.01 | -0.10 | 2/27/2026 4:00:04 PM EST | |||
| 98.00 | 16.30 | 19.00 | 17.65 | % | 0.18 | 0 | 0 | 1.33 | 0.92 | 0.01 | -0.12 | 2/27/2026 4:00:04 PM EST | |||
| 99.00 | 16.50 | 18.20 | 17.35 | % | 0.18 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.14 | 2/27/2026 4:00:04 PM EST | |||
| 100.00 | 15.20 | 17.50 | 16.35 | 8.53 | -0.97 | -10.22% | 0.16 | 1 | 6 | 1.34 | 0.89 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 101.00 | 13.60 | 16.70 | 15.15 | % | 0.15 | 0 | 0 | 1.32 | 0.87 | 0.02 | -0.18 | 2/27/2026 4:00:04 PM EST | |||
| 102.00 | 13.30 | 15.40 | 14.35 | 6.80 | -1.50 | -18.08% | 0.14 | 10 | 1 | 1.20 | 0.85 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 103.00 | 11.90 | 14.60 | 13.25 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.19 | 0.83 | 0.02 | -0.22 | 2/23/2026 | 2/27/2026 4:00:04 PM EST |
| 104.00 | 11.30 | 13.70 | 12.50 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.15 | 0.81 | 0.02 | -0.24 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 105.00 | 11.00 | 13.00 | 12.00 | 12.25 | +5.85 | +91.41% | 0.11 | 15 | 188 | 0.87 | 0.79 | 0.02 | -0.26 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 106.00 | 10.30 | 12.20 | 11.25 | 11.40 | +4.80 | +72.73% | 0.11 | 350 | 737 | 0.89 | 0.77 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 107.00 | 9.50 | 11.40 | 10.45 | 10.80 | +5.25 | +94.60% | 0.10 | 17 | 15 | 0.87 | 0.74 | 0.02 | -0.30 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 108.00 | 8.70 | 11.00 | 9.85 | 10.75 | +5.25 | +95.46% | 0.09 | 11 | 27 | 0.89 | 0.72 | 0.02 | -0.32 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 109.00 | 8.40 | 10.40 | 9.40 | 9.60 | +4.85 | +102.11% | 0.09 | 48 | 8 | 0.93 | 0.69 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 110.00 | 7.80 | 9.40 | 8.60 | 8.90 | +4.69 | +111.41% | 0.08 | 112 | 209 | 0.90 | 0.67 | 0.03 | -0.35 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 111.00 | 7.20 | 9.30 | 8.25 | 8.80 | +5.35 | +155.08% | 0.07 | 13 | 67 | 0.95 | 0.64 | 0.03 | -0.36 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 112.00 | 6.50 | 8.30 | 7.40 | 3.50 | +0.01 | +0.29% | 0.07 | 17 | 26 | 0.90 | 0.61 | 0.03 | -0.37 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 113.00 | 6.00 | 8.10 | 7.05 | 2.35 | -2.15 | -47.78% | 0.06 | 18 | 3 | 0.94 | 0.58 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 114.00 | 5.50 | 7.20 | 6.35 | 8.32 | +5.77 | +226.28% | 0.06 | 9 | 13 | 0.91 | 0.56 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 115.00 | 6.00 | 7.00 | 6.50 | 6.00 | +3.42 | +132.56% | 0.06 | 127 | 38 | 1.01 | 0.53 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 116.00 | 4.70 | 6.40 | 5.55 | 5.50 | +3.45 | +168.30% | 0.05 | 85 | 64 | 0.93 | 0.50 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 117.00 | 4.40 | 5.90 | 5.15 | 5.00 | +3.20 | +177.78% | 0.04 | 109 | 32 | 0.94 | 0.48 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 118.00 | 3.40 | 5.80 | 4.60 | 5.97 | +4.12 | +222.71% | 0.04 | 17 | 8 | 0.92 | 0.45 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 119.00 | 2.95 | 5.60 | 4.28 | 1.20 | -0.70 | -36.85% | 0.04 | 10 | 6 | 0.93 | 0.42 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 120.00 | 3.90 | 4.90 | 4.40 | 4.20 | +2.75 | +189.66% | 0.04 | 411 | 63 | 0.95 | 0.40 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 121.00 | 3.00 | 4.50 | 3.75 | 3.42 | -0.08 | -2.29% | 0.03 | 41 | 10 | 0.96 | 0.37 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 122.00 | 2.90 | 4.10 | 3.50 | 3.90 | +2.75 | +239.13% | 0.03 | 7 | 3 | 0.97 | 0.35 | 0.02 | -0.37 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 123.00 | 1.60 | 4.30 | 2.95 | 2.99 | +2.04 | +214.74% | 0.02 | 61 | 9 | 0.92 | 0.33 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 124.00 | 1.45 | 3.70 | 2.58 | 3.00 | +2.12 | +240.91% | 0.02 | 4 | 4 | 0.90 | 0.31 | 0.02 | -0.35 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 125.00 | 2.65 | 2.90 | 2.78 | 2.70 | +2.00 | +285.72% | 0.02 | 47 | 16 | 0.99 | 0.28 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 126.00 | 1.15 | 2.65 | 1.90 | 2.25 | +1.45 | +181.25% | 0.02 | 33 | 37 | 0.86 | 0.27 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 127.00 | 0.70 | 2.70 | 1.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.25 | 0.02 | -0.32 | 2/25/2026 | 2/27/2026 4:00:04 PM EST |
| 128.00 | 1.45 | 2.60 | 2.03 | 2.15 | -2.87 | -57.18% | 0.02 | 4 | 1 | 0.97 | 0.23 | 0.02 | -0.30 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 129.00 | 0.50 | 3.50 | 2.00 | 5.61 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | 0.21 | 0.02 | -0.29 | 2/2/2026 | 2/27/2026 4:00:04 PM EST |
| 130.00 | 1.70 | 1.90 | 1.80 | 1.90 | +1.50 | +375.00% | 0.01 | 1,725 | 219 | 1.00 | 0.19 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 131.00 | 0.35 | 1.95 | 1.15 | 2.18 | % | 0.01 | 1 | 0 | 0.86 | 0.18 | 0.02 | -0.26 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 132.00 | 0.30 | 2.25 | 1.28 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.16 | 0.02 | -0.25 | 2/17/2026 | 2/27/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 3.30 | 1.65 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.15 | 0.02 | -0.23 | 1/30/2026 | 2/27/2026 4:00:04 PM EST |
| 134.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.97 | 0.14 | 0.01 | -0.22 | 2/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.75 | 1.95 | 1.35 | 0.75 | +0.45 | +150.00% | 0.01 | 52 | 1 | 1.06 | 0.12 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 136.00 | 0.45 | 3.00 | 1.73 | % | 0.01 | 0 | 0 | 1.15 | 0.11 | 0.01 | -0.19 | 2/27/2026 4:00:04 PM EST | |||
| 137.00 | 0.00 | 2.95 | 1.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.10 | 0.01 | -0.18 | 2/19/2026 | 2/27/2026 4:00:04 PM EST |
| 138.00 | 0.10 | 2.60 | 1.35 | 0.10 | -0.97 | -90.66% | 0.01 | 5 | 1 | 1.06 | 0.09 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.08 | 0.01 | -0.16 | 2/20/2026 | 2/27/2026 4:00:04 PM EST |
| 140.00 | 0.45 | 0.80 | 0.63 | 0.63 | -0.27 | -30.00% | 0.00 | 1,464 | 1,454 | 1.00 | 0.08 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.62 | 0.07 | 0.01 | -0.13 | 2/27/2026 4:00:04 PM EST | |||
| 142.00 | 0.00 | 2.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.06 | 0.01 | -0.12 | 2/17/2026 | 2/27/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.06 | 0.01 | -0.11 | 2/27/2026 4:00:04 PM EST | |||
| 144.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.68 | 0.05 | 0.01 | -0.10 | 2/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.04 | 0.01 | -0.09 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.72 | 0.04 | 0.01 | -0.09 | 2/27/2026 4:00:04 PM EST | |||
| 147.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.75 | 0.04 | 0.00 | -0.08 | 2/27/2026 4:00:04 PM EST | |||
| 148.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.77 | 0.03 | 0.00 | -0.07 | 2/27/2026 4:00:04 PM EST | |||
| 149.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.78 | 0.03 | 0.00 | -0.06 | 2/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.05 | 2.40 | 1.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.02 | 0.00 | -0.06 | 2/3/2026 | 2/27/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.25 | -0.61 | -21.33% | 0.01 | 1 | 12 | 1.88 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.03 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/27/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.36 | % | 0.01 | 7 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 87.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 11 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.38 | % | 0.01 | 15 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 89.00 | 0.00 | 2.10 | 1.05 | 0.54 | % | 0.01 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.31 | -58.50% | 0.00 | 81 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 92.00 | 0.05 | 0.55 | 0.30 | 0.28 | -0.70 | -71.43% | 0.00 | 3 | 2 | 0.93 | -0.01 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.64 | -0.02 | 0.01 | -0.03 | 2/27/2026 4:00:04 PM EST | |||
| 94.00 | 0.00 | 1.45 | 0.73 | 0.77 | -0.11 | -12.50% | 0.01 | 6 | 1 | 1.36 | -0.03 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.60 | -66.67% | 0.00 | 36 | 45 | 0.87 | -0.04 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 1.55 | 0.78 | 1.23 | -0.09 | -6.82% | 0.01 | 10 | 4 | 1.29 | -0.05 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 2.40 | 1.20 | 1.75 | +0.18 | +11.47% | 0.01 | 5 | 4 | 1.46 | -0.07 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 2.25 | 1.13 | 1.35 | -0.91 | -40.27% | 0.01 | 1 | 45 | 1.36 | -0.08 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 99.00 | 0.65 | 0.90 | 0.78 | 0.75 | -1.84 | -71.05% | 0.01 | 11 | 3 | 0.90 | -0.09 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 100.00 | 0.55 | 1.10 | 0.83 | 0.90 | -1.05 | -53.85% | 0.01 | 47 | 11 | 0.88 | -0.11 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 2.50 | 1.25 | 2.36 | -0.08 | -3.28% | 0.01 | 22 | 63 | 1.25 | -0.13 | 0.02 | -0.18 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 102.00 | 0.35 | 2.90 | 1.63 | 1.20 | -1.90 | -61.29% | 0.02 | 1 | 40 | 0.96 | -0.15 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 103.00 | 1.10 | 2.15 | 1.63 | 1.60 | -1.50 | -48.39% | 0.02 | 22 | 51 | 0.95 | -0.17 | 0.02 | -0.22 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 104.00 | 1.25 | 2.80 | 2.03 | 1.70 | -1.69 | -49.86% | 0.02 | 14 | 4 | 0.99 | -0.19 | 0.02 | -0.24 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 105.00 | 0.95 | 1.95 | 1.45 | 2.00 | -2.90 | -59.19% | 0.01 | 1,503 | 1,474 | 0.80 | -0.21 | 0.02 | -0.26 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 106.00 | 1.50 | 3.10 | 2.30 | 2.15 | -2.18 | -50.35% | 0.02 | 27 | 282 | 0.93 | -0.23 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 107.00 | 2.05 | 3.80 | 2.93 | 2.50 | -2.50 | -50.00% | 0.03 | 8 | 34 | 1.00 | -0.26 | 0.02 | -0.30 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 108.00 | 2.00 | 3.90 | 2.95 | 3.00 | -2.27 | -43.08% | 0.03 | 8 | 16 | 0.94 | -0.28 | 0.02 | -0.32 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 109.00 | 1.90 | 4.10 | 3.00 | 2.75 | -3.15 | -53.39% | 0.03 | 13 | 2 | 0.89 | -0.31 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 110.00 | 2.30 | 3.70 | 3.00 | 3.50 | -3.16 | -47.45% | 0.03 | 1,458 | 80 | 0.83 | -0.33 | 0.03 | -0.35 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 111.00 | 3.40 | 4.70 | 4.05 | 7.85 | +0.65 | +9.03% | 0.04 | 2 | 1 | 0.94 | -0.36 | 0.03 | -0.36 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 112.00 | 3.70 | 5.80 | 4.75 | 4.45 | -3.15 | -41.45% | 0.04 | 55 | 24 | 0.98 | -0.39 | 0.03 | -0.37 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 113.00 | 4.20 | 5.80 | 5.00 | 9.22 | % | 0.04 | 25 | 0 | 0.95 | -0.42 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 114.00 | 4.10 | 6.00 | 5.05 | 5.37 | -3.63 | -40.34% | 0.04 | 7 | 30 | 0.88 | -0.44 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 115.00 | 5.30 | 6.40 | 5.85 | 5.80 | -2.06 | -26.21% | 0.05 | 25 | 34 | 0.93 | -0.47 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 116.00 | 5.20 | 7.30 | 6.25 | 6.59 | -3.51 | -34.76% | 0.05 | 10 | 26 | 0.91 | -0.50 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 117.00 | 6.40 | 8.10 | 7.25 | 5.11 | -6.35 | -55.41% | 0.06 | 2 | 97 | 0.98 | -0.52 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 118.00 | 7.00 | 9.20 | 8.10 | 7.90 | -4.75 | -37.55% | 0.07 | 21 | 3 | 1.02 | -0.55 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 119.00 | 7.60 | 9.20 | 8.40 | 12.89 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.97 | -0.58 | 0.03 | -0.39 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 120.00 | 7.80 | 10.20 | 9.00 | 8.50 | -5.75 | -40.36% | 0.07 | 24 | 39 | 0.96 | -0.60 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 121.00 | 8.50 | 10.70 | 9.60 | 13.45 | +4.05 | +43.09% | 0.08 | 20 | 54 | 0.95 | -0.63 | 0.03 | -0.38 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 122.00 | 9.20 | 11.30 | 10.25 | 14.50 | -0.90 | -5.85% | 0.08 | 27 | 10 | 0.94 | -0.65 | 0.02 | -0.37 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 123.00 | 9.90 | 12.40 | 11.15 | 10.44 | -5.21 | -33.30% | 0.09 | 15 | 1 | 0.97 | -0.67 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 124.00 | 10.70 | 12.70 | 11.70 | 11.66 | -4.93 | -29.72% | 0.09 | 17 | 3 | 0.94 | -0.69 | 0.02 | -0.35 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 125.00 | 11.60 | 13.50 | 12.55 | 10.40 | +1.60 | +18.19% | 0.10 | 5 | 3 | 0.96 | -0.71 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 126.00 | 12.20 | 14.10 | 13.15 | % | 0.10 | 0 | 0 | 0.92 | -0.73 | 0.02 | -0.33 | 2/27/2026 4:00:04 PM EST | |||
| 127.00 | 13.00 | 15.70 | 14.35 | 14.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | -0.75 | 0.02 | -0.32 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 128.00 | 13.70 | 16.10 | 14.90 | % | 0.12 | 0 | 0 | 0.93 | -0.77 | 0.02 | -0.30 | 2/27/2026 4:00:04 PM EST | |||
| 129.00 | 14.00 | 17.00 | 15.50 | % | 0.12 | 0 | 0 | 1.18 | -0.79 | 0.02 | -0.29 | 2/27/2026 4:00:04 PM EST | |||
| 130.00 | 15.10 | 18.10 | 16.60 | 14.04 | -3.66 | -20.68% | 0.13 | 55 | 75 | 1.30 | -0.81 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 131.00 | 15.70 | 19.10 | 17.40 | % | 0.13 | 0 | 0 | 1.38 | -0.82 | 0.02 | -0.26 | 2/27/2026 4:00:04 PM EST | |||
| 132.00 | 16.70 | 19.70 | 18.20 | % | 0.14 | 0 | 0 | 1.32 | -0.84 | 0.02 | -0.25 | 2/27/2026 4:00:04 PM EST | |||
| 133.00 | 17.10 | 20.60 | 18.85 | % | 0.14 | 0 | 0 | 1.40 | -0.85 | 0.02 | -0.23 | 2/27/2026 4:00:04 PM EST | |||
| 134.00 | 18.50 | 21.50 | 20.00 | % | 0.15 | 0 | 0 | 1.30 | -0.86 | 0.01 | -0.22 | 2/27/2026 4:00:04 PM EST | |||
| 135.00 | 19.40 | 22.20 | 20.80 | % | 0.15 | 0 | 0 | 1.24 | -0.88 | 0.01 | -0.21 | 2/27/2026 4:00:04 PM EST | |||
| 136.00 | 20.30 | 23.10 | 21.70 | % | 0.16 | 0 | 0 | 1.28 | -0.89 | 0.01 | -0.19 | 2/27/2026 4:00:04 PM EST | |||
| 137.00 | 21.40 | 24.00 | 22.70 | % | 0.17 | 0 | 0 | 1.27 | -0.90 | 0.01 | -0.18 | 2/27/2026 4:00:04 PM EST | |||
| 138.00 | 22.20 | 24.80 | 23.50 | % | 0.17 | 0 | 0 | 1.27 | -0.91 | 0.01 | -0.17 | 2/27/2026 4:00:04 PM EST | |||
| 139.00 | 23.10 | 25.80 | 24.45 | % | 0.18 | 0 | 0 | 1.33 | -0.92 | 0.01 | -0.16 | 2/27/2026 4:00:04 PM EST | |||
| 140.00 | 24.00 | 26.70 | 25.35 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.92 | 0.01 | -0.15 | 2/13/2026 | 2/27/2026 4:00:04 PM EST |
| 141.00 | 25.00 | 27.70 | 26.35 | % | 0.19 | 0 | 0 | 1.32 | -0.93 | 0.01 | -0.13 | 2/27/2026 4:00:04 PM EST | |||
| 142.00 | 25.40 | 29.00 | 27.20 | % | 0.19 | 0 | 0 | 1.59 | -0.94 | 0.01 | -0.12 | 2/27/2026 4:00:04 PM EST | |||
| 143.00 | 26.30 | 30.00 | 28.15 | % | 0.20 | 0 | 0 | 1.60 | -0.94 | 0.01 | -0.11 | 2/27/2026 4:00:04 PM EST | |||
| 144.00 | 27.30 | 30.90 | 29.10 | % | 0.20 | 0 | 0 | 1.63 | -0.95 | 0.01 | -0.10 | 2/27/2026 4:00:04 PM EST | |||
| 145.00 | 28.30 | 31.90 | 30.10 | % | 0.21 | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.09 | 2/27/2026 4:00:04 PM EST | |||
| 146.00 | 29.20 | 32.90 | 31.05 | % | 0.21 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.09 | 2/27/2026 4:00:04 PM EST | |||
| 147.00 | 30.20 | 33.80 | 32.00 | % | 0.22 | 0 | 0 | 1.70 | -0.96 | 0.00 | -0.08 | 2/27/2026 4:00:04 PM EST | |||
| 148.00 | 31.00 | 34.70 | 32.85 | % | 0.22 | 0 | 0 | 1.73 | -0.97 | 0.00 | -0.07 | 2/27/2026 4:00:04 PM EST | |||
| 149.00 | 32.10 | 35.80 | 33.95 | % | 0.23 | 0 | 0 | 1.73 | -0.97 | 0.00 | -0.06 | 2/27/2026 4:00:04 PM EST | |||
| 150.00 | 33.90 | 36.70 | 35.30 | % | 0.24 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.06 | 2/27/2026 4:00:04 PM EST | |||
| 155.00 | 38.90 | 41.50 | 40.20 | % | 0.26 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.03 | 2/27/2026 4:00:04 PM EST | |||
| 160.00 | 43.60 | 46.60 | 45.10 | % | 0.28 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 165.00 | 48.00 | 51.50 | 49.75 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 170.00 | 53.00 | 56.40 | 54.70 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 175.00 | 58.00 | 61.40 | 59.70 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 180.00 | 62.80 | 66.40 | 64.60 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 185.00 | 67.90 | 71.40 | 69.65 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST |