Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.70 as of 3/18/2026 7:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.80 | 24.05 | 22.93 | 13.00 | 0.00 | 0.00% | 7.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 3/18/2026 4:00:04 PM EST |
| 5.00 | 19.60 | 21.85 | 20.73 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 8.00 | 16.65 | 19.05 | 17.85 | 10.00 | 0.00 | 0.00% | 2.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 3/18/2026 4:00:04 PM EST |
| 10.00 | 14.45 | 17.60 | 16.03 | 16.10 | 0.00 | 0.00% | 1.60 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 13.00 | 11.45 | 13.85 | 12.65 | 18.44 | 0.00 | 0.00% | 0.97 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 4:00:04 PM EST |
| 15.00 | 9.45 | 12.05 | 10.75 | 18.50 | 0.00 | 0.00% | 0.72 | 0 | 31 | 9.02 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/18/2026 4:00:04 PM EST |
| 17.00 | 7.75 | 10.65 | 9.20 | 8.46 | 0.00 | 0.00% | 0.54 | 0 | 36 | 8.78 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:04 PM EST |
| 18.00 | 6.90 | 8.95 | 7.93 | 8.13 | 0.00 | 0.00% | 0.44 | 0 | 160 | 6.59 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 19.00 | 5.80 | 7.95 | 6.88 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 446 | 5.93 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 20.00 | 4.45 | 7.10 | 5.78 | 5.76 | +0.13 | +2.31% | 0.29 | 3 | 5,315 | 5.58 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 20.50 | 3.80 | 6.75 | 5.28 | 5.27 | -0.25 | -4.53% | 0.26 | 5 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 21.00 | 3.30 | 6.40 | 4.85 | 4.93 | -0.20 | -3.90% | 0.23 | 2 | 19 | 5.45 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 21.50 | 2.81 | 6.15 | 4.48 | % | 0.21 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 22.00 | 2.37 | 4.90 | 3.64 | 3.64 | -0.58 | -13.75% | 0.17 | 5 | 10,315 | 4.00 | 1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 22.50 | 1.82 | 5.15 | 3.49 | % | 0.16 | 0 | 0 | 4.86 | 0.99 | 0.02 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 23.00 | 1.40 | 3.85 | 2.63 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 264 | 3.33 | 0.96 | 0.05 | -0.02 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 23.50 | 0.93 | 3.60 | 2.27 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.40 | 0.91 | 0.10 | -0.06 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 24.00 | 1.40 | 2.02 | 1.71 | 1.65 | -0.77 | -31.82% | 0.07 | 5 | 265 | 1.50 | 0.86 | 0.15 | -0.08 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 24.50 | 1.04 | 1.52 | 1.28 | 1.28 | -0.87 | -40.47% | 0.05 | 3 | 52 | 0.85 | 0.77 | 0.21 | -0.11 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 25.00 | 0.68 | 0.95 | 0.82 | 0.87 | -0.83 | -48.83% | 0.03 | 42 | 2,518 | 0.71 | 0.66 | 0.28 | -0.12 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 25.50 | 0.40 | 0.53 | 0.47 | 0.57 | -0.71 | -55.47% | 0.02 | 1 | 217 | 0.62 | 0.51 | 0.32 | -0.13 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.00 | 0.22 | 0.33 | 0.28 | 0.31 | -0.74 | -70.48% | 0.01 | 151 | 471 | 0.64 | 0.36 | 0.29 | -0.12 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.50 | 0.14 | 0.20 | 0.17 | 0.15 | -0.44 | -74.58% | 0.01 | 2 | 106 | 0.69 | 0.25 | 0.23 | -0.11 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.28 | -73.69% | 0.00 | 65 | 1,336 | 0.74 | 0.17 | 0.17 | -0.10 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 27.50 | 0.02 | 0.28 | 0.15 | 0.10 | -0.14 | -58.34% | 0.01 | 23 | 221 | 0.90 | 0.11 | 0.13 | -0.08 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 28.00 | 0.03 | 0.25 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 841 | 1.05 | 0.07 | 0.09 | -0.05 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 54 | 55 | 1.14 | 0.03 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 29.00 | 0.01 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.39 | 0.02 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,952 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.10 | -71.43% | 0.03 | 1 | 162 | 5.25 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,087 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 152 | 3.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,460 | 3.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 435 | 4.43 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 3.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 4.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.40 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 302 | 5.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/18/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/18/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 5.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/18/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/18/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/18/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 3.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/18/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.68 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,569 | 5.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 974 | 3.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,212 | 3.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 2.61 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.01 | 0.51 | 0.01 | -0.01 | -50.00% | 0.02 | 23 | 246 | 3.12 | -0.01 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 55 | 1,764 | 0.84 | -0.04 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 23.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.74 | -0.09 | 0.10 | -0.06 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 626 | 0.72 | -0.14 | 0.15 | -0.08 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 24.50 | 0.10 | 0.27 | 0.19 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 58 | 0.73 | -0.23 | 0.21 | -0.11 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 25.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.13 | +100.00% | 0.01 | 1,019 | 7,036 | 0.62 | -0.34 | 0.28 | -0.12 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 25.50 | 0.42 | 0.50 | 0.46 | 0.42 | +0.10 | +31.25% | 0.02 | 10 | 34 | 0.60 | -0.49 | 0.32 | -0.13 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.00 | 0.73 | 1.80 | 1.27 | 0.68 | +0.36 | +112.50% | 0.05 | 41 | 267 | 1.29 | -0.64 | 0.29 | -0.12 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.50 | 0.47 | 2.52 | 1.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 2.60 | -0.75 | 0.23 | -0.11 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 27.00 | 0.31 | 3.25 | 1.78 | 1.20 | +0.03 | +2.57% | 0.07 | 6 | 1,638 | 3.15 | -0.83 | 0.17 | -0.10 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 27.50 | 1.05 | 3.50 | 2.28 | 1.87 | +0.37 | +24.67% | 0.08 | 2 | 66 | 3.05 | -0.89 | 0.13 | -0.08 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 28.00 | 1.21 | 3.70 | 2.46 | 2.12 | -0.21 | -9.02% | 0.09 | 3 | 859 | 2.85 | -0.93 | 0.09 | -0.05 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 28.50 | 2.05 | 4.05 | 3.05 | 2.82 | +0.86 | +43.88% | 0.11 | 5 | 29 | 2.83 | -0.97 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 29.00 | 1.99 | 4.65 | 3.32 | 3.30 | +0.32 | +10.74% | 0.11 | 5 | 456 | 3.16 | -0.98 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 29.50 | 3.10 | 5.25 | 4.18 | 3.67 | 0.00 | 0.00% | 0.14 | 0 | 18 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 30.00 | 3.05 | 5.65 | 4.35 | 4.35 | -0.09 | -2.03% | 0.14 | 8,508 | 7,871 | 3.52 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 30.50 | 2.90 | 6.15 | 4.53 | 4.35 | % | 0.15 | 4 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST | |
| 31.00 | 4.20 | 6.25 | 5.23 | 4.85 | -1.45 | -23.02% | 0.17 | 3 | 159 | 3.29 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 31.50 | 4.70 | 6.80 | 5.75 | 5.35 | +2.07 | +63.11% | 0.18 | 3 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 32.00 | 5.10 | 7.65 | 6.38 | 5.85 | +0.08 | +1.39% | 0.20 | 1 | 238 | 4.15 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 32.50 | 5.45 | 7.60 | 6.53 | 6.94 | +3.06 | +78.87% | 0.20 | 2 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 33.00 | 6.05 | 8.60 | 7.33 | 7.33 | -0.17 | -2.27% | 0.22 | 1 | 45 | 4.36 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 33.50 | 7.00 | 8.80 | 7.90 | 7.94 | % | 0.24 | 3 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST | |
| 34.00 | 7.60 | 9.35 | 8.48 | 8.33 | +3.45 | +70.70% | 0.25 | 4 | 60 | 4.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 34.50 | 7.70 | 9.85 | 8.78 | 8.65 | % | 0.25 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST | |
| 35.00 | 8.05 | 10.35 | 9.20 | 8.90 | +0.10 | +1.14% | 0.26 | 4 | 31 | 4.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 35.50 | 8.95 | 10.80 | 9.88 | 9.55 | % | 0.28 | 3 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST | |
| 36.00 | 9.55 | 11.15 | 10.35 | 10.05 | +0.25 | +2.56% | 0.29 | 5 | 224 | 4.28 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 37.00 | 10.40 | 12.60 | 11.50 | 10.88 | +0.08 | +0.75% | 0.31 | 9 | 8 | 5.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 38.00 | 11.50 | 13.55 | 12.53 | 11.78 | +0.03 | +0.26% | 0.33 | 5 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 39.00 | 12.50 | 14.40 | 13.45 | 13.10 | +0.40 | +3.15% | 0.34 | 17 | 2 | 5.40 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 40.00 | 13.00 | 15.35 | 14.18 | 13.90 | +4.55 | +48.67% | 0.35 | 6 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 41.00 | 14.45 | 16.40 | 15.43 | 14.85 | -0.15 | -1.00% | 0.38 | 1 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 42.00 | 15.05 | 17.30 | 16.18 | 15.85 | -0.16 | -1.00% | 0.39 | 1 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 43.00 | 16.05 | 18.55 | 17.30 | 16.85 | -0.10 | -0.59% | 0.40 | 1 | 4 | 6.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 44.00 | 17.15 | 19.50 | 18.33 | 18.00 | +0.10 | +0.56% | 0.42 | 5 | 1 | 6.51 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 45.00 | 18.30 | 20.55 | 19.43 | 18.90 | +0.20 | +1.07% | 0.43 | 9 | 5 | 6.77 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 46.00 | 19.00 | 21.25 | 20.13 | 20.10 | +0.25 | +1.26% | 0.44 | 16 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 47.00 | 20.00 | 22.55 | 21.28 | 20.99 | +0.25 | +1.21% | 0.45 | 5 | 2 | 7.09 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 48.00 | 20.85 | 23.55 | 22.20 | 21.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 50.00 | 23.25 | 25.60 | 24.43 | 24.15 | +0.15 | +0.63% | 0.49 | 47 | 3 | 7.64 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |