Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $110.01 as of 3/6/2026 7:17:03 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 | 48.50 | 51.80 | 50.15 | % | 0.84 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 44.10 | 46.80 | 45.45 | % | 0.70 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 38.90 | 41.80 | 40.35 | % | 0.58 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 34.00 | 36.80 | 35.40 | % | 0.47 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 76.00 | 33.20 | 35.80 | 34.50 | % | 0.45 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 77.00 | 32.00 | 34.80 | 33.40 | % | 0.43 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 78.00 | 31.00 | 33.90 | 32.45 | % | 0.42 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 79.00 | 30.20 | 32.90 | 31.55 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 29.20 | 31.90 | 30.55 | % | 0.38 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 81.00 | 28.10 | 30.90 | 29.50 | % | 0.36 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 82.00 | 27.30 | 29.90 | 28.60 | % | 0.35 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 83.00 | 26.30 | 28.90 | 27.60 | % | 0.33 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 84.00 | 24.80 | 27.90 | 26.35 | % | 0.31 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 85.00 | 24.10 | 27.00 | 25.55 | % | 0.30 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 86.00 | 23.20 | 26.00 | 24.60 | % | 0.29 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.08 | 3/6/2026 3:59:58 PM EST | |||
| 87.00 | 22.40 | 25.00 | 23.70 | % | 0.27 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.11 | 3/6/2026 3:59:58 PM EST | |||
| 88.00 | 21.40 | 24.10 | 22.75 | % | 0.26 | 0 | 0 | 1.63 | 0.95 | 0.01 | -0.19 | 3/6/2026 3:59:58 PM EST | |||
| 89.00 | 19.70 | 23.10 | 21.40 | % | 0.24 | 0 | 0 | 1.57 | 0.95 | 0.01 | -0.21 | 3/6/2026 3:59:58 PM EST | |||
| 90.00 | 19.30 | 22.10 | 20.70 | % | 0.23 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.21 | 3/6/2026 3:59:58 PM EST | |||
| 91.00 | 18.50 | 21.20 | 19.85 | % | 0.22 | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.22 | 3/6/2026 3:59:58 PM EST | |||
| 92.00 | 17.60 | 20.20 | 18.90 | % | 0.21 | 0 | 0 | 1.43 | 0.93 | 0.01 | -0.24 | 3/6/2026 3:59:58 PM EST | |||
| 93.00 | 16.60 | 19.30 | 17.95 | % | 0.19 | 0 | 0 | 1.39 | 0.92 | 0.01 | -0.23 | 3/6/2026 3:59:58 PM EST | |||
| 94.00 | 15.60 | 18.30 | 16.95 | % | 0.18 | 0 | 0 | 1.33 | 0.90 | 0.01 | -0.27 | 3/6/2026 3:59:58 PM EST | |||
| 95.00 | 14.00 | 17.20 | 15.60 | % | 0.16 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.26 | 3/6/2026 3:59:58 PM EST | |||
| 96.00 | 13.80 | 16.10 | 14.95 | % | 0.16 | 0 | 0 | 1.17 | 0.89 | 0.01 | -0.27 | 3/6/2026 3:59:58 PM EST | |||
| 97.00 | 13.00 | 15.20 | 14.10 | % | 0.15 | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.28 | 3/6/2026 3:59:58 PM EST | |||
| 98.00 | 12.10 | 14.40 | 13.25 | % | 0.14 | 0 | 0 | 1.12 | 0.86 | 0.02 | -0.29 | 3/6/2026 3:59:58 PM EST | |||
| 99.00 | 11.10 | 13.50 | 12.30 | % | 0.12 | 0 | 0 | 1.09 | 0.85 | 0.02 | -0.29 | 3/6/2026 3:59:58 PM EST | |||
| 100.00 | 10.40 | 12.60 | 11.50 | % | 0.12 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.30 | 3/6/2026 3:59:58 PM EST | |||
| 101.00 | 9.60 | 11.80 | 10.70 | % | 0.11 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.32 | 3/6/2026 3:59:58 PM EST | |||
| 102.00 | 8.50 | 10.90 | 9.70 | % | 0.10 | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.32 | 3/6/2026 3:59:58 PM EST | |||
| 103.00 | 8.00 | 10.10 | 9.05 | % | 0.09 | 0 | 0 | 0.70 | 0.77 | 0.03 | -0.33 | 3/6/2026 3:59:58 PM EST | |||
| 104.00 | 7.20 | 9.30 | 8.25 | % | 0.08 | 0 | 0 | 0.69 | 0.74 | 0.03 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 105.00 | 6.50 | 8.60 | 7.55 | % | 0.07 | 0 | 0 | 0.70 | 0.72 | 0.03 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 106.00 | 5.80 | 7.40 | 6.60 | % | 0.06 | 0 | 0 | 0.65 | 0.69 | 0.03 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 107.00 | 5.10 | 7.10 | 6.10 | % | 0.06 | 0 | 0 | 0.69 | 0.66 | 0.04 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 108.00 | 4.50 | 5.70 | 5.10 | % | 0.05 | 0 | 0 | 0.61 | 0.62 | 0.04 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 109.00 | 4.00 | 5.40 | 4.70 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.58 | 0.04 | -0.33 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 110.00 | 3.30 | 4.70 | 4.00 | 4.30 | % | 0.04 | 2 | 0 | 0.61 | 0.54 | 0.04 | -0.32 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 111.00 | 2.90 | 4.60 | 3.75 | 3.40 | % | 0.03 | 3 | 0 | 0.65 | 0.50 | 0.04 | -0.31 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 112.00 | 1.85 | 3.50 | 2.68 | 2.95 | -3.55 | -54.62% | 0.02 | 1 | 5 | 0.54 | 0.45 | 0.05 | -0.29 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 113.00 | 2.15 | 3.20 | 2.68 | 2.90 | -2.70 | -48.22% | 0.02 | 1 | 3 | 0.61 | 0.41 | 0.05 | -0.28 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 114.00 | 1.80 | 2.30 | 2.05 | 2.00 | -1.40 | -41.18% | 0.02 | 20 | 2 | 0.56 | 0.36 | 0.04 | -0.26 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 115.00 | 1.50 | 2.40 | 1.95 | 2.00 | -1.20 | -37.50% | 0.02 | 1 | 3 | 0.60 | 0.32 | 0.04 | -0.25 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 116.00 | 1.20 | 1.90 | 1.55 | 1.75 | -3.05 | -63.55% | 0.01 | 2 | 7 | 0.58 | 0.28 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 117.00 | 0.75 | 1.75 | 1.25 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.25 | 0.04 | -0.23 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 118.00 | 0.70 | 1.55 | 1.13 | 1.18 | -1.52 | -56.30% | 0.01 | 1 | 16 | 0.58 | 0.23 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 119.00 | 0.55 | 1.25 | 0.90 | 1.08 | -1.17 | -52.00% | 0.01 | 4 | 6 | 0.57 | 0.21 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 120.00 | 0.50 | 1.15 | 0.83 | 0.85 | -1.15 | -57.50% | 0.01 | 3 | 6 | 0.60 | 0.20 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 121.00 | 0.40 | 0.85 | 0.63 | 0.70 | -1.66 | -70.34% | 0.01 | 8 | 8 | 0.58 | 0.19 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 122.00 | 0.30 | 0.55 | 0.43 | 0.50 | -1.25 | -71.43% | 0.00 | 15 | 6 | 0.55 | 0.18 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 123.00 | 0.05 | 1.10 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.17 | 0.02 | -0.23 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 124.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.10 | 0.02 | -0.13 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.09 | 0.02 | -0.13 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.08 | 0.01 | -0.11 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 127.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.11 | 3/6/2026 3:59:58 PM EST | |||
| 128.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.00 | 0.06 | 0.01 | -0.09 | 3/6/2026 3:59:58 PM EST | |||
| 129.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.08 | 3/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.07 | 0.04 | 0.01 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 131.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.04 | 0.01 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 133.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 134.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.19 | 0.03 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.03 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 136.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 137.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 138.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 139.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 141.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 142.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 143.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 144.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.09 | +0.04 | +80.00% | 0.00 | 20 | 7 | 1.85 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | -0.01 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | -0.02 | 0.00 | -0.08 | 3/6/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.11 | 3/6/2026 3:59:58 PM EST | |||
| 88.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.19 | 3/6/2026 3:59:58 PM EST | |||
| 89.00 | 0.25 | 0.60 | 0.43 | 0.33 | % | 0.00 | 14 | 0 | 1.04 | -0.05 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 90.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.21 | 3/6/2026 3:59:58 PM EST | |||
| 91.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.22 | 3/6/2026 3:59:58 PM EST | |||
| 92.00 | 0.05 | 1.30 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | -0.07 | 0.01 | -0.24 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 93.00 | 0.15 | 1.30 | 0.73 | % | 0.01 | 0 | 0 | 0.96 | -0.08 | 0.01 | -0.23 | 3/6/2026 3:59:58 PM EST | |||
| 94.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | -0.10 | 0.01 | -0.27 | 3/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.45 | 0.85 | 0.65 | 0.50 | % | 0.01 | 2 | 0 | 0.89 | -0.10 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 96.00 | 0.50 | 1.30 | 0.90 | 0.87 | % | 0.01 | 5 | 0 | 0.84 | -0.11 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 97.00 | 0.55 | 1.00 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | -0.12 | 0.02 | -0.28 | 3/6/2026 3:59:58 PM EST | |||
| 98.00 | 0.60 | 1.00 | 0.80 | 0.83 | -0.56 | -40.29% | 0.01 | 7 | 4 | 0.80 | -0.14 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 99.00 | 0.60 | 1.65 | 1.13 | 1.16 | % | 0.01 | 1 | 0 | 0.84 | -0.15 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 100.00 | 0.85 | 1.35 | 1.10 | 0.80 | -0.55 | -40.75% | 0.01 | 2 | 2 | 0.79 | -0.17 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 101.00 | 0.80 | 1.55 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | -0.19 | 0.02 | -0.32 | 3/6/2026 3:59:58 PM EST | |||
| 102.00 | 0.90 | 1.75 | 1.33 | 1.74 | % | 0.01 | 1 | 0 | 0.74 | -0.21 | 0.02 | -0.32 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 103.00 | 1.45 | 1.80 | 1.63 | 1.43 | % | 0.02 | 7 | 0 | 0.75 | -0.23 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 104.00 | 1.30 | 2.25 | 1.78 | % | 0.02 | 0 | 0 | 0.72 | -0.26 | 0.03 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 105.00 | 1.80 | 2.35 | 2.08 | 2.00 | -1.45 | -42.03% | 0.02 | 2 | 1 | 0.72 | -0.28 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 106.00 | 1.90 | 2.75 | 2.33 | 1.97 | +0.97 | +97.00% | 0.02 | 33 | 13 | 0.71 | -0.31 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 107.00 | 1.95 | 3.00 | 2.48 | % | 0.02 | 0 | 0 | 0.67 | -0.34 | 0.04 | -0.34 | 3/6/2026 3:59:58 PM EST | |||
| 108.00 | 2.40 | 3.40 | 2.90 | 2.63 | +1.24 | +89.21% | 0.03 | 17 | 21 | 0.67 | -0.38 | 0.04 | -0.34 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 109.00 | 2.65 | 3.70 | 3.18 | 3.40 | +0.10 | +3.03% | 0.03 | 5 | 3 | 0.64 | -0.42 | 0.04 | -0.33 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 110.00 | 3.20 | 4.30 | 3.75 | 3.30 | +1.30 | +65.00% | 0.03 | 24 | 10 | 0.66 | -0.46 | 0.04 | -0.32 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 111.00 | 3.70 | 4.80 | 4.25 | 4.00 | +2.00 | +100.00% | 0.04 | 2 | 2 | 0.66 | -0.50 | 0.04 | -0.31 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 112.00 | 3.90 | 5.40 | 4.65 | 4.30 | -2.80 | -39.44% | 0.04 | 4 | 1 | 0.63 | -0.55 | 0.05 | -0.29 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 113.00 | 4.70 | 6.00 | 5.35 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.59 | 0.05 | -0.28 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 114.00 | 5.00 | 6.70 | 5.85 | 7.20 | +4.43 | +159.93% | 0.05 | 1 | 3 | 0.62 | -0.64 | 0.04 | -0.26 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 115.00 | 5.30 | 7.40 | 6.35 | 6.10 | +0.15 | +2.53% | 0.06 | 2 | 1 | 0.76 | -0.68 | 0.04 | -0.25 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 116.00 | 6.30 | 8.10 | 7.20 | 4.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.72 | 0.04 | -0.23 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 117.00 | 6.70 | 9.00 | 7.85 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.75 | 0.04 | -0.23 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 118.00 | 7.50 | 9.70 | 8.60 | 9.20 | % | 0.07 | 10 | 0 | 0.78 | -0.77 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 119.00 | 8.30 | 10.80 | 9.55 | % | 0.08 | 0 | 0 | 0.85 | -0.79 | 0.03 | -0.22 | 3/6/2026 3:59:58 PM EST | |||
| 120.00 | 9.20 | 11.40 | 10.30 | % | 0.09 | 0 | 0 | 0.81 | -0.80 | 0.03 | -0.22 | 3/6/2026 3:59:58 PM EST | |||
| 121.00 | 10.10 | 12.70 | 11.40 | % | 0.09 | 0 | 0 | 0.92 | -0.81 | 0.03 | -0.23 | 3/6/2026 3:59:58 PM EST | |||
| 122.00 | 11.00 | 13.20 | 12.10 | % | 0.10 | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.23 | 3/6/2026 3:59:58 PM EST | |||
| 123.00 | 11.90 | 14.20 | 13.05 | % | 0.11 | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.23 | 3/6/2026 3:59:58 PM EST | |||
| 124.00 | 13.20 | 15.40 | 14.30 | % | 0.12 | 0 | 0 | 0.98 | -0.90 | 0.02 | -0.13 | 3/6/2026 3:59:58 PM EST | |||
| 125.00 | 13.50 | 16.40 | 14.95 | % | 0.12 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.13 | 3/6/2026 3:59:58 PM EST | |||
| 126.00 | 14.50 | 17.40 | 15.95 | % | 0.13 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.11 | 3/6/2026 3:59:58 PM EST | |||
| 127.00 | 15.40 | 18.40 | 16.90 | % | 0.13 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.11 | 3/6/2026 3:59:58 PM EST | |||
| 128.00 | 16.40 | 19.40 | 17.90 | % | 0.14 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.09 | 3/6/2026 3:59:58 PM EST | |||
| 129.00 | 17.40 | 20.40 | 18.90 | % | 0.15 | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.08 | 3/6/2026 3:59:58 PM EST | |||
| 130.00 | 18.40 | 21.50 | 19.95 | % | 0.15 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 131.00 | 19.40 | 22.30 | 20.85 | % | 0.16 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 132.00 | 20.30 | 23.00 | 21.65 | % | 0.16 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 133.00 | 21.30 | 24.30 | 22.80 | % | 0.17 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 134.00 | 22.30 | 25.30 | 23.80 | % | 0.18 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 135.00 | 23.30 | 26.40 | 24.85 | % | 0.18 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 136.00 | 24.30 | 27.20 | 25.75 | % | 0.19 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 137.00 | 25.30 | 28.40 | 26.85 | % | 0.20 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 138.00 | 26.30 | 29.00 | 27.65 | % | 0.20 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 139.00 | 27.30 | 30.50 | 28.90 | % | 0.21 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 140.00 | 28.30 | 31.20 | 29.75 | % | 0.21 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 141.00 | 29.30 | 33.20 | 31.25 | % | 0.22 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 142.00 | 30.30 | 34.20 | 32.25 | % | 0.23 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 143.00 | 31.30 | 35.20 | 33.25 | % | 0.23 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 144.00 | 32.30 | 36.20 | 34.25 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 145.00 | 33.30 | 37.20 | 35.25 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 150.00 | 38.30 | 42.20 | 40.25 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 155.00 | 43.30 | 47.20 | 45.25 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 160.00 | 48.30 | 52.20 | 50.25 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 165.00 | 53.30 | 57.20 | 55.25 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 170.00 | 58.30 | 62.20 | 60.25 | % | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 175.00 | 63.30 | 67.20 | 65.25 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |