Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $39.59 as of 3/11/2026 12:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 23.00 | 21.70 | % | 1.45 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 17.50 | 17.90 | 20.50 | 19.20 | % | 1.10 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 20.00 | 15.50 | 17.30 | 16.40 | 10.00 | 0.00 | 0.00% | 0.82 | 0 | 24 | 3.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:50 PM EST |
| 21.00 | 14.50 | 17.00 | 15.75 | % | 0.75 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 22.00 | 13.50 | 16.10 | 14.80 | % | 0.67 | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:50 PM EST | |||
| 22.50 | 12.90 | 15.40 | 14.15 | 5.31 | 0.00 | 0.00% | 0.63 | 0 | 17 | 3.84 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 3:59:50 PM EST |
| 23.00 | 12.50 | 14.30 | 13.40 | % | 0.58 | 0 | 0 | 3.16 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 24.00 | 11.60 | 13.30 | 12.45 | % | 0.52 | 0 | 0 | 2.94 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 24.50 | 11.10 | 13.60 | 12.35 | % | 0.50 | 0 | 0 | 3.50 | 0.98 | 0.01 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 25.00 | 10.50 | 13.00 | 11.75 | 8.20 | 0.00 | 0.00% | 0.47 | 0 | 357 | 3.30 | 0.98 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 25.50 | 10.00 | 12.50 | 11.25 | % | 0.44 | 0 | 0 | 3.18 | 0.98 | 0.01 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 26.00 | 9.60 | 12.00 | 10.80 | % | 0.42 | 0 | 0 | 3.06 | 0.97 | 0.01 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 26.50 | 9.10 | 11.50 | 10.30 | % | 0.39 | 0 | 0 | 2.95 | 0.97 | 0.01 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 27.00 | 8.60 | 11.10 | 9.85 | % | 0.36 | 0 | 0 | 2.91 | 0.95 | 0.01 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 27.50 | 8.10 | 10.30 | 9.20 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 189 | 2.58 | 0.94 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 28.00 | 7.70 | 9.70 | 8.70 | % | 0.31 | 0 | 0 | 2.41 | 0.93 | 0.02 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 28.50 | 7.30 | 9.60 | 8.45 | % | 0.30 | 0 | 0 | 2.57 | 0.91 | 0.02 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 29.00 | 6.80 | 9.10 | 7.95 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.46 | 0.90 | 0.03 | -0.09 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 29.50 | 6.40 | 8.30 | 7.35 | % | 0.25 | 0 | 0 | 2.16 | 0.89 | 0.03 | -0.10 | 3/12/2026 3:59:50 PM EST | |||
| 30.00 | 6.00 | 6.80 | 6.40 | 6.40 | -2.10 | -24.71% | 0.21 | 29 | 1,388 | 1.37 | 0.87 | 0.03 | -0.10 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 30.50 | 5.40 | 7.40 | 6.40 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.02 | 0.85 | 0.04 | -0.11 | 3/4/2026 | 3/12/2026 3:59:50 PM EST |
| 31.00 | 5.10 | 6.50 | 5.80 | 6.15 | -2.15 | -25.91% | 0.19 | 1 | 65 | 1.67 | 0.83 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 31.50 | 4.80 | 6.60 | 5.70 | 8.68 | 0.00 | 0.00% | 0.18 | 0 | 81 | 1.27 | 0.81 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 32.00 | 4.60 | 6.20 | 5.40 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.36 | 0.79 | 0.05 | -0.13 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 32.50 | 4.20 | 5.60 | 4.90 | 5.45 | -2.55 | -31.88% | 0.15 | 2 | 1,356 | 1.28 | 0.76 | 0.05 | -0.14 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 33.00 | 3.90 | 4.50 | 4.20 | 4.85 | -4.15 | -46.12% | 0.13 | 1 | 37 | 1.09 | 0.73 | 0.05 | -0.15 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 33.50 | 3.60 | 4.60 | 4.10 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.21 | 0.70 | 0.06 | -0.15 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 34.00 | 3.30 | 3.90 | 3.60 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.12 | 0.68 | 0.06 | -0.16 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 34.50 | 2.85 | 3.90 | 3.38 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.16 | 0.64 | 0.06 | -0.16 | 3/6/2026 | 3/12/2026 3:59:50 PM EST |
| 35.00 | 2.60 | 3.30 | 2.95 | 3.40 | -1.19 | -25.93% | 0.08 | 396 | 3,281 | 1.09 | 0.61 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 35.50 | 2.40 | 3.40 | 2.90 | 5.29 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.19 | 0.58 | 0.06 | -0.17 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 36.00 | 2.20 | 2.80 | 2.50 | 3.16 | -0.87 | -21.59% | 0.07 | 3 | 31 | 1.12 | 0.55 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 36.50 | 2.00 | 2.60 | 2.30 | 2.42 | -3.43 | -58.64% | 0.06 | 2 | 8 | 1.09 | 0.52 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 37.00 | 1.85 | 2.30 | 2.08 | 2.44 | -0.75 | -23.52% | 0.06 | 24 | 41 | 1.13 | 0.49 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 37.50 | 1.65 | 2.15 | 1.90 | 2.11 | -0.74 | -25.97% | 0.05 | 621 | 2,907 | 1.14 | 0.46 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 38.00 | 1.40 | 2.15 | 1.78 | 2.28 | -0.57 | -20.00% | 0.05 | 3 | 32 | 1.17 | 0.42 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 38.50 | 1.25 | 1.80 | 1.53 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.13 | 0.40 | 0.06 | -0.16 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 39.00 | 1.20 | 2.15 | 1.68 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.28 | 0.37 | 0.06 | -0.15 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 39.50 | 1.00 | 1.50 | 1.25 | 1.63 | -1.47 | -47.42% | 0.03 | 2 | 3 | 1.14 | 0.34 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 40.00 | 0.90 | 1.40 | 1.15 | 1.19 | -0.81 | -40.50% | 0.03 | 150 | 4,783 | 1.16 | 0.31 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 42.50 | 0.60 | 0.90 | 0.75 | 0.89 | -0.26 | -22.61% | 0.02 | 50 | 8,801 | 1.23 | 0.21 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 45.00 | 0.25 | 0.70 | 0.48 | 0.49 | -0.26 | -34.67% | 0.01 | 58 | 3,097 | 1.26 | 0.14 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 46.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 1.43 | 0.11 | 0.03 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 1.36 | 0.10 | 0.03 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 47.50 | 0.25 | 0.65 | 0.45 | 0.50 | -0.55 | -52.39% | 0.01 | 5 | 82 | 1.44 | 0.09 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 48.00 | 0.15 | 0.80 | 0.48 | 0.35 | -0.20 | -36.37% | 0.01 | 30 | 16 | 1.47 | 0.08 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 49.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.42 | 0.07 | 0.02 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 83 | 11,001 | 1.39 | 0.07 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 51.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.55 | 0.05 | 0.01 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 52.00 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.04 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.02 | 0.01 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 54.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.73 | 0.02 | 0.01 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 55.00 | 0.05 | 0.35 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.59 | 0.02 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.19 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,099 | 1.82 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,046 | 2.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 3:59:50 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 3,914 | 2.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 203 | 3.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 241 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 2,476 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 3.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,054 | 3.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 3.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 3.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 3.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,001 | 63,311 | 2.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,982 | 2.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 1,127 | 1.91 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | -0.02 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 14 | 3,281 | 1.46 | -0.02 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | -0.02 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | -0.03 | 0.01 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | -0.03 | 0.01 | -0.05 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | -0.05 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 27.50 | 0.10 | 0.40 | 0.25 | 0.13 | -0.06 | -31.58% | 0.01 | 2 | 589 | 1.33 | -0.06 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | -0.07 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 28.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | -0.09 | 0.02 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 29.00 | 0.05 | 0.75 | 0.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.10 | 0.03 | -0.09 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 29.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.16 | -0.11 | 0.03 | -0.10 | 3/12/2026 3:59:50 PM EST | |||
| 30.00 | 0.30 | 0.70 | 0.50 | 0.45 | +0.05 | +12.50% | 0.02 | 48 | 2,522 | 1.28 | -0.13 | 0.03 | -0.10 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 30.50 | 0.35 | 0.80 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | -0.15 | 0.04 | -0.11 | 3/12/2026 3:59:50 PM EST | |||
| 31.00 | 0.40 | 0.90 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.21 | -0.17 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 31.50 | 0.40 | 1.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.19 | 0.04 | -0.12 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 32.00 | 0.70 | 1.00 | 0.85 | 0.66 | +0.31 | +88.58% | 0.03 | 11 | 14 | 1.19 | -0.21 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 32.50 | 0.70 | 1.25 | 0.98 | 0.77 | -0.05 | -6.10% | 0.03 | 13 | 1,686 | 1.18 | -0.24 | 0.05 | -0.14 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 33.00 | 0.95 | 1.30 | 1.13 | 0.99 | +0.04 | +4.22% | 0.03 | 3 | 4 | 1.18 | -0.27 | 0.05 | -0.15 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 33.50 | 0.95 | 1.65 | 1.30 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.18 | -0.30 | 0.06 | -0.15 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 34.00 | 1.25 | 1.75 | 1.50 | 1.35 | +0.09 | +7.15% | 0.04 | 14 | 217 | 1.19 | -0.32 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 34.50 | 1.30 | 2.00 | 1.65 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.16 | -0.36 | 0.06 | -0.16 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 35.00 | 1.65 | 2.10 | 1.88 | 1.80 | +0.35 | +24.14% | 0.05 | 39 | 2,319 | 1.16 | -0.39 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 35.50 | 1.70 | 2.55 | 2.13 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.17 | -0.42 | 0.06 | -0.17 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 36.00 | 2.15 | 2.65 | 2.40 | 2.15 | +0.90 | +72.00% | 0.07 | 56 | 25 | 1.18 | -0.45 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 36.50 | 2.15 | 3.10 | 2.63 | 2.36 | +0.16 | +7.28% | 0.07 | 20 | 11 | 1.16 | -0.48 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 37.00 | 2.70 | 3.30 | 3.00 | 2.90 | +0.35 | +13.73% | 0.08 | 2 | 71 | 1.20 | -0.51 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 37.50 | 2.70 | 3.70 | 3.20 | 3.00 | +0.25 | +9.10% | 0.09 | 1 | 3,775 | 1.16 | -0.54 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 38.00 | 3.30 | 4.00 | 3.65 | 3.30 | +0.80 | +32.00% | 0.10 | 4 | 3 | 1.22 | -0.57 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 38.50 | 3.30 | 4.30 | 3.80 | 3.70 | +0.20 | +5.72% | 0.10 | 2 | 2 | 1.13 | -0.60 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 39.00 | 4.00 | 4.70 | 4.35 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.24 | -0.63 | 0.06 | -0.15 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 39.50 | 4.00 | 5.20 | 4.60 | 4.20 | +0.70 | +20.00% | 0.12 | 14 | 19 | 1.18 | -0.66 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 40.00 | 4.80 | 5.50 | 5.15 | 5.30 | +0.96 | +22.12% | 0.13 | 25 | 1,171 | 1.28 | -0.69 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 42.50 | 6.30 | 7.60 | 6.95 | 11.51 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.56 | -0.79 | 0.04 | -0.12 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 45.00 | 8.20 | 10.10 | 9.15 | 8.89 | +2.09 | +30.74% | 0.20 | 1 | 1,772 | 1.83 | -0.86 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 46.00 | 8.70 | 10.90 | 9.80 | % | 0.21 | 0 | 0 | 1.93 | -0.89 | 0.03 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 9.60 | 12.00 | 10.80 | % | 0.23 | 0 | 0 | 1.97 | -0.90 | 0.03 | -0.08 | 3/12/2026 3:59:50 PM EST | |||
| 47.50 | 10.50 | 12.60 | 11.55 | 8.28 | 0.00 | 0.00% | 0.24 | 0 | 158 | 2.08 | -0.91 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 48.00 | 10.50 | 13.00 | 11.75 | % | 0.24 | 0 | 0 | 2.06 | -0.92 | 0.02 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 49.00 | 11.90 | 13.70 | 12.80 | % | 0.26 | 0 | 0 | 2.57 | -0.93 | 0.02 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 50.00 | 12.50 | 14.60 | 13.55 | 14.47 | 0.00 | 0.00% | 0.27 | 0 | 547 | 1.94 | -0.93 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 51.00 | 13.20 | 15.90 | 14.55 | % | 0.29 | 0 | 0 | 2.24 | -0.95 | 0.01 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 52.00 | 14.30 | 16.80 | 15.55 | % | 0.30 | 0 | 0 | 2.25 | -0.96 | 0.01 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 53.00 | 15.20 | 18.00 | 16.60 | % | 0.31 | 0 | 0 | 2.47 | -0.98 | 0.01 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 54.00 | 16.20 | 19.00 | 17.60 | % | 0.33 | 0 | 0 | 2.55 | -0.98 | 0.01 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 55.00 | 17.30 | 19.90 | 18.60 | 16.40 | 0.00 | 0.00% | 0.34 | 0 | 3,012 | 2.55 | -0.98 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 57.50 | 19.70 | 22.50 | 21.10 | 24.30 | 0.00 | 0.00% | 0.37 | 0 | 32 | 2.79 | -0.99 | 0.00 | -0.01 | 2/25/2026 | 3/12/2026 3:59:50 PM EST |
| 60.00 | 23.80 | 24.60 | 24.20 | 19.38 | 0.00 | 0.00% | 0.40 | 0 | 4,500 | 2.72 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 62.50 | 24.60 | 27.40 | 26.00 | 22.75 | 0.00 | 0.00% | 0.42 | 0 | 8 | 3.03 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:50 PM EST |
| 63.00 | 25.20 | 27.60 | 26.40 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 27.80 | 30.00 | 28.90 | 28.15 | 0.00 | 0.00% | 0.44 | 0 | 1,561 | 3.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 67.50 | 29.50 | 32.20 | 30.85 | 26.37 | 0.00 | 0.00% | 0.46 | 0 | 13 | 3.14 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 3:59:50 PM EST |
| 70.00 | 33.70 | 34.50 | 34.10 | 33.60 | +2.40 | +7.70% | 0.49 | 1 | 2,874 | 3.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 72.50 | 34.60 | 37.30 | 35.95 | 26.20 | 0.00 | 0.00% | 0.50 | 0 | 9 | 3.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:50 PM EST |
| 75.00 | 37.10 | 39.80 | 38.45 | 36.30 | 0.00 | 0.00% | 0.51 | 0 | 379 | 3.59 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:50 PM EST |
| 77.50 | 39.60 | 42.30 | 40.95 | % | 0.53 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 80.00 | 42.10 | 44.80 | 43.45 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.82 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 3:59:50 PM EST |
| 85.00 | 47.10 | 49.80 | 48.45 | 18.60 | 0.00 | 0.00% | 0.57 | 0 | 5 | 4.02 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 3:59:50 PM EST |
| 90.00 | 52.70 | 54.80 | 53.75 | 29.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:50 PM EST |
| 95.00 | 57.70 | 59.80 | 58.75 | % | 0.62 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 100.00 | 62.00 | 64.80 | 63.40 | % | 0.63 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 105.00 | 67.10 | 69.80 | 68.45 | % | 0.65 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST | |||
| 110.00 | 72.10 | 75.30 | 73.70 | % | 0.67 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:50 PM EST |