Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.18 as of 3/10/2026 4:38:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.10 | 14.85 | 14.48 | 14.48 | +0.19 | +1.33% | 14.48 | 189 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 2.00 | 13.00 | 13.90 | 13.45 | 13.68 | +0.64 | +4.91% | 6.72 | 91 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 3.00 | 11.95 | 13.60 | 12.78 | 12.59 | +0.35 | +2.86% | 4.26 | 279 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 4.00 | 10.95 | 12.35 | 11.65 | 11.65 | +0.77 | +7.08% | 2.91 | 72 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 5.00 | 9.90 | 12.30 | 11.10 | 10.67 | +0.77 | +7.78% | 2.22 | 99 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 6.00 | 8.90 | 11.30 | 10.10 | 9.66 | +0.75 | +8.42% | 1.68 | 49 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 7.00 | 8.05 | 9.65 | 8.85 | 8.66 | +0.76 | +9.62% | 1.26 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 8.00 | 7.05 | 8.35 | 7.70 | 8.03 | % | 0.96 | 10 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 9.00 | 6.05 | 7.50 | 6.78 | 6.88 | +1.30 | +23.30% | 0.75 | 8 | 1 | 8.47 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 9.50 | 5.55 | 6.95 | 6.25 | 6.37 | +1.27 | +24.91% | 0.66 | 11 | 2 | 7.72 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 10.00 | 5.05 | 5.90 | 5.48 | 5.50 | +0.32 | +6.18% | 0.55 | 16 | 113 | 5.49 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 10.50 | 4.20 | 5.55 | 4.88 | 5.25 | +1.02 | +24.12% | 0.46 | 10 | 18 | 7.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 11.00 | 3.70 | 5.15 | 4.43 | 4.71 | -0.57 | -10.80% | 0.40 | 33 | 47 | 6.89 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 11.50 | 3.25 | 5.35 | 4.30 | 4.32 | % | 0.37 | 32 | 0 | 7.45 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 12.00 | 2.70 | 5.35 | 4.03 | 4.05 | +1.25 | +44.65% | 0.34 | 5 | 31 | 7.24 | 0.98 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 12.50 | 2.25 | 3.75 | 3.00 | 3.04 | +0.66 | +27.74% | 0.24 | 23 | 41 | 4.24 | 0.96 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 13.00 | 1.85 | 4.30 | 3.08 | 3.09 | +1.32 | +74.58% | 0.24 | 2 | 260 | 6.05 | 0.92 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 13.50 | 1.65 | 2.54 | 2.10 | 2.17 | +0.63 | +40.91% | 0.16 | 109 | 515 | 2.93 | 0.87 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 14.00 | 1.42 | 1.63 | 1.53 | 1.44 | +0.03 | +2.13% | 0.11 | 65 | 189 | 1.38 | 0.80 | 0.17 | -0.08 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 14.50 | 1.05 | 1.16 | 1.11 | 1.49 | +0.67 | +81.71% | 0.08 | 17 | 346 | 1.11 | 0.70 | 0.22 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 15.00 | 0.73 | 0.83 | 0.78 | 0.98 | +0.25 | +34.25% | 0.05 | 121 | 416 | 1.06 | 0.58 | 0.26 | -0.10 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 15.50 | 0.46 | 0.53 | 0.50 | 0.50 | -0.02 | -3.85% | 0.03 | 611 | 736 | 1.05 | 0.44 | 0.27 | -0.10 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 16.00 | 0.28 | 0.33 | 0.31 | 0.35 | +0.04 | +12.91% | 0.02 | 7,012 | 3,329 | 1.03 | 0.32 | 0.25 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 16.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 477 | 3,432 | 1.04 | 0.21 | 0.20 | -0.07 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 17.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 194 | 2,676 | 1.08 | 0.14 | 0.15 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 159 | 382 | 1.09 | 0.09 | 0.10 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 267 | 522 | 1.08 | 0.05 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 3,662 | 1.12 | 0.03 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 301 | 1.24 | 0.02 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 732 | 1.89 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 1.75 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 915 | 2.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | 0.04 | -0.01 | -20.00% | 0.02 | 63 | 207 | 4.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 243 | 4.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 104 | 7.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 39 | 7.74 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 851 | 4.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:01 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 70 | 8.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 245 | 4.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:01 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 151 | 8.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:01 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 50 | 8.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 28.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 29.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 29.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 6.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 2:59:01 PM EST |
| 30.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 31.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 31.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 32.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 32.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 33.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 33.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 34.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 34.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 35.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 4.00 | 0.00 | 1.89 | 0.95 | 0.99 | % | 0.24 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 5.00 | 0.00 | 0.57 | 0.29 | 0.11 | % | 0.06 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 6.00 | 0.00 | 2.13 | 1.07 | 1.05 | +1.04 | +10,400.00% | 0.18 | 8 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.09 | +900.00% | 0.15 | 7 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.57 | % | 0.01 | 8 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.10 | % | 0.01 | 7 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 39 | 29 | 4.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 515 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 30 | 1.97 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 99 | 2,659 | 1.41 | -0.02 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 67 | 103 | 1.27 | -0.04 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 37 | 643 | 1.24 | -0.08 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 13.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 312 | 596 | 1.24 | -0.13 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 14.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.11 | -40.75% | 0.01 | 138 | 2,947 | 1.15 | -0.20 | 0.17 | -0.08 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 14.50 | 0.25 | 0.31 | 0.28 | 0.28 | -0.16 | -36.37% | 0.02 | 1,077 | 4,138 | 1.11 | -0.30 | 0.22 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 15.00 | 0.40 | 0.49 | 0.45 | 0.43 | -0.17 | -28.34% | 0.03 | 53 | 843 | 1.07 | -0.42 | 0.26 | -0.10 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 15.50 | 0.62 | 0.73 | 0.68 | 0.75 | -0.52 | -40.95% | 0.04 | 201 | 378 | 1.06 | -0.56 | 0.27 | -0.10 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 16.00 | 0.94 | 1.04 | 0.99 | 0.99 | -0.58 | -36.95% | 0.06 | 2 | 1,187 | 1.03 | -0.68 | 0.25 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 16.50 | 1.32 | 1.42 | 1.37 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.98 | -0.79 | 0.20 | -0.07 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 17.00 | 1.59 | 2.04 | 1.82 | 1.71 | -0.67 | -28.16% | 0.11 | 14 | 427 | 1.64 | -0.86 | 0.15 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 17.50 | 2.02 | 2.57 | 2.30 | 2.01 | -0.59 | -22.70% | 0.13 | 23 | 281 | 1.79 | -0.91 | 0.10 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 18.00 | 2.22 | 2.96 | 2.59 | 2.48 | -0.77 | -23.70% | 0.14 | 23 | 324 | 1.70 | -0.95 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 18.50 | 2.60 | 3.60 | 3.10 | 2.96 | -0.98 | -24.88% | 0.17 | 22 | 29 | 2.27 | -0.97 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 19.00 | 3.25 | 4.10 | 3.68 | 3.49 | +0.51 | +17.12% | 0.19 | 18 | 86 | 2.46 | -0.98 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 19.50 | 3.45 | 4.60 | 4.03 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.63 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 3/10/2026 2:59:01 PM EST |
| 20.00 | 4.00 | 4.90 | 4.45 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 72 | 2.13 | -1.00 | 0.01 | 0.00 | 3/3/2026 | 3/10/2026 2:59:01 PM EST |
| 20.50 | 4.50 | 5.50 | 5.00 | 4.74 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.65 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 21.00 | 5.00 | 5.95 | 5.48 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 60 | 2.61 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 21.50 | 5.50 | 6.75 | 6.13 | % | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 22.00 | 6.00 | 7.25 | 6.63 | 7.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 22.50 | 6.60 | 7.40 | 7.00 | 6.85 | -1.06 | -13.41% | 0.31 | 305 | 3 | 2.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 23.00 | 7.00 | 8.25 | 7.63 | 8.35 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.11 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 23.50 | 7.50 | 8.60 | 8.05 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 24.00 | 8.00 | 8.90 | 8.45 | 8.35 | -0.96 | -10.32% | 0.35 | 600 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 24.50 | 8.50 | 9.50 | 9.00 | 9.58 | -0.22 | -2.25% | 0.37 | 1 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 25.00 | 9.05 | 10.30 | 9.68 | 9.35 | -0.95 | -9.23% | 0.39 | 301 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 25.50 | 9.50 | 10.40 | 9.95 | 10.23 | -0.80 | -7.26% | 0.39 | 1 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 26.00 | 9.85 | 11.10 | 10.48 | 10.90 | +0.55 | +5.32% | 0.40 | 2 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 26.50 | 10.10 | 12.15 | 11.13 | 11.29 | +0.79 | +7.53% | 0.42 | 1 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 27.00 | 10.55 | 12.45 | 11.50 | 12.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 27.50 | 11.55 | 12.60 | 12.08 | 11.85 | -0.95 | -7.43% | 0.44 | 300 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 28.00 | 11.55 | 13.45 | 12.50 | 12.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 28.50 | 12.05 | 13.95 | 13.00 | 13.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 29.00 | 12.55 | 14.80 | 13.68 | 13.62 | +0.66 | +5.10% | 0.47 | 1 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 29.50 | 13.65 | 14.45 | 14.05 | 14.01 | % | 0.48 | 1 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 30.00 | 14.10 | 15.05 | 14.58 | 14.35 | -0.10 | -0.70% | 0.49 | 300 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 30.50 | 14.60 | 15.45 | 15.03 | 14.84 | % | 0.49 | 2 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 31.00 | 15.10 | 16.05 | 15.58 | 15.35 | % | 0.50 | 300 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 31.50 | 15.50 | 16.50 | 16.00 | 16.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 32.00 | 16.10 | 16.90 | 16.50 | 16.34 | -0.86 | -5.00% | 0.52 | 307 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 32.50 | 16.55 | 17.45 | 17.00 | 16.55 | -1.25 | -7.03% | 0.52 | 1 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 33.00 | 17.55 | 17.80 | 17.68 | 17.50 | -1.05 | -5.66% | 0.54 | 201 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 33.50 | 17.60 | 18.30 | 17.95 | 18.21 | -0.64 | -3.40% | 0.54 | 1 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 34.00 | 18.15 | 18.85 | 18.50 | 18.60 | -0.29 | -1.54% | 0.54 | 304 | 3 | 5.36 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 34.50 | 18.60 | 19.50 | 19.05 | 18.75 | -1.03 | -5.21% | 0.55 | 2 | 4 | 5.43 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 35.00 | 19.00 | 20.25 | 19.63 | 20.01 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 35.50 | 19.60 | 20.30 | 19.95 | 19.82 | -0.98 | -4.72% | 0.56 | 8 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |