Options Chain for CITIGROUP INC COM NEW (C) - $106.40 as of 3/10/2026 4:34:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 77.60 | 80.80 | 79.20 | 85.43 | 0.00 | 0.00% | 2.64 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 2:59:07 PM EST |
| 32.50 | 75.10 | 79.10 | 77.10 | % | 2.37 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 35.00 | 72.65 | 76.60 | 74.63 | 27.90 | 0.00 | 0.00% | 2.13 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 3/10/2026 2:59:07 PM EST |
| 37.50 | 70.15 | 74.10 | 72.13 | 38.95 | 0.00 | 0.00% | 1.92 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 3/10/2026 2:59:07 PM EST |
| 40.00 | 67.70 | 71.60 | 69.65 | 75.94 | 0.00 | 0.00% | 1.74 | 0 | 15 | 4.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:07 PM EST |
| 42.50 | 65.20 | 69.10 | 67.15 | 74.04 | 0.00 | 0.00% | 1.58 | 0 | 18 | 4.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:07 PM EST |
| 45.00 | 62.70 | 66.60 | 64.65 | 70.65 | 0.00 | 0.00% | 1.44 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 2:59:07 PM EST |
| 47.50 | 60.50 | 64.10 | 62.30 | 68.10 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 2:59:07 PM EST |
| 50.00 | 57.70 | 61.60 | 59.65 | 59.10 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:07 PM EST |
| 52.50 | 56.05 | 58.40 | 57.23 | 59.11 | 0.00 | 0.00% | 1.09 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:07 PM EST |
| 55.00 | 53.40 | 56.30 | 54.85 | 56.30 | 0.00 | 0.00% | 1.00 | 0 | 22 | 3.07 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 57.50 | 51.05 | 53.65 | 52.35 | 58.85 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 2:59:07 PM EST |
| 60.00 | 48.15 | 51.65 | 49.90 | 49.95 | 0.00 | 0.00% | 0.83 | 0 | 38 | 2.89 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 62.50 | 45.90 | 49.15 | 47.53 | 48.95 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 65.00 | 43.80 | 45.90 | 44.85 | 39.35 | 0.00 | 0.00% | 0.69 | 0 | 132 | 2.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 67.50 | 41.20 | 43.25 | 42.23 | 48.25 | 0.00 | 0.00% | 0.63 | 0 | 57 | 2.04 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:07 PM EST |
| 70.00 | 38.90 | 40.95 | 39.93 | 41.70 | 0.00 | 0.00% | 0.57 | 0 | 58 | 2.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:07 PM EST |
| 72.50 | 36.35 | 38.45 | 37.40 | 36.08 | -0.92 | -2.49% | 0.52 | 1 | 51 | 1.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 75.00 | 33.85 | 35.95 | 34.90 | 36.00 | 0.00 | 0.00% | 0.47 | 0 | 3,296 | 1.76 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 77.50 | 31.35 | 33.30 | 32.33 | 36.05 | 0.00 | 0.00% | 0.42 | 0 | 111 | 1.57 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:59:07 PM EST |
| 80.00 | 28.95 | 31.00 | 29.98 | 24.05 | 0.00 | 0.00% | 0.37 | 0 | 735 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:07 PM EST |
| 82.50 | 26.40 | 28.50 | 27.45 | 21.06 | 0.00 | 0.00% | 0.33 | 0 | 834 | 1.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 85.00 | 23.65 | 26.05 | 24.85 | 24.75 | +6.26 | +33.86% | 0.29 | 11 | 956 | 1.32 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 87.50 | 21.15 | 23.60 | 22.38 | 22.45 | +5.61 | +33.32% | 0.26 | 4 | 1,015 | 1.22 | 0.99 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 90.00 | 19.60 | 21.05 | 20.33 | 21.00 | +7.28 | +53.07% | 0.23 | 3 | 1,723 | 1.12 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 92.50 | 17.25 | 18.00 | 17.63 | 11.55 | 0.00 | 0.00% | 0.19 | 0 | 554 | 0.87 | 0.98 | 0.01 | -0.04 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 93.00 | 16.75 | 17.55 | 17.15 | % | 0.18 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.04 | 3/10/2026 2:59:07 PM EST | |||
| 94.00 | 15.80 | 16.55 | 16.18 | % | 0.17 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.05 | 3/10/2026 2:59:07 PM EST | |||
| 95.00 | 14.85 | 15.60 | 15.23 | 15.00 | +5.04 | +50.61% | 0.16 | 8 | 9,751 | 0.78 | 0.96 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 96.00 | 13.90 | 14.65 | 14.28 | % | 0.15 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.07 | 3/10/2026 2:59:07 PM EST | |||
| 97.00 | 12.95 | 13.70 | 13.33 | % | 0.14 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.08 | 3/10/2026 2:59:07 PM EST | |||
| 97.50 | 12.65 | 13.20 | 12.93 | 12.40 | +4.85 | +64.24% | 0.13 | 74 | 1,799 | 0.62 | 0.92 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 98.00 | 12.00 | 12.75 | 12.38 | % | 0.13 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.09 | 3/10/2026 2:59:07 PM EST | |||
| 99.00 | 11.10 | 11.80 | 11.45 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.52 | 0.90 | 0.02 | -0.10 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 100.00 | 10.30 | 10.90 | 10.60 | 11.00 | +3.35 | +43.80% | 0.11 | 18 | 7,103 | 0.57 | 0.88 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 101.00 | 9.30 | 10.00 | 9.65 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.51 | 0.85 | 0.03 | -0.12 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 102.00 | 8.40 | 9.10 | 8.75 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 239 | 0.49 | 0.83 | 0.03 | -0.13 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 103.00 | 7.55 | 8.25 | 7.90 | 7.90 | +2.25 | +39.83% | 0.08 | 16 | 679 | 0.49 | 0.80 | 0.03 | -0.14 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 104.00 | 6.75 | 7.40 | 7.08 | 7.78 | +3.15 | +68.04% | 0.07 | 17 | 248 | 0.48 | 0.77 | 0.04 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 105.00 | 6.00 | 6.25 | 6.13 | 6.31 | +2.21 | +53.91% | 0.06 | 135 | 4,365 | 0.45 | 0.73 | 0.04 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 106.00 | 5.25 | 5.50 | 5.38 | 6.00 | +2.50 | +71.43% | 0.05 | 24 | 281 | 0.46 | 0.70 | 0.04 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 107.00 | 4.55 | 5.00 | 4.78 | 5.20 | +2.22 | +74.50% | 0.04 | 159 | 185 | 0.43 | 0.65 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 108.00 | 3.90 | 4.20 | 4.05 | 4.10 | +1.68 | +69.43% | 0.04 | 157 | 2,462 | 0.43 | 0.61 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 109.00 | 3.30 | 3.60 | 3.45 | 3.41 | +1.41 | +70.50% | 0.03 | 293 | 1,329 | 0.42 | 0.56 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 110.00 | 2.84 | 2.95 | 2.90 | 2.91 | +1.26 | +76.37% | 0.03 | 5,881 | 32,365 | 0.42 | 0.51 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 111.00 | 2.30 | 2.51 | 2.41 | 2.52 | +1.87 | +287.70% | 0.02 | 295 | 1,696 | 0.40 | 0.46 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 112.00 | 1.87 | 2.03 | 1.95 | 2.06 | +1.03 | +100.00% | 0.02 | 233 | 321 | 0.40 | 0.40 | 0.05 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 113.00 | 1.50 | 1.61 | 1.56 | 1.60 | +0.80 | +100.00% | 0.01 | 166 | 6,445 | 0.39 | 0.35 | 0.05 | -0.14 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 114.00 | 1.18 | 1.28 | 1.23 | 1.31 | +0.67 | +104.69% | 0.01 | 298 | 794 | 0.39 | 0.30 | 0.05 | -0.13 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 115.00 | 0.90 | 1.00 | 0.95 | 1.01 | +0.53 | +110.42% | 0.01 | 1,159 | 16,910 | 0.38 | 0.25 | 0.04 | -0.12 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 116.00 | 0.70 | 0.77 | 0.74 | 0.80 | +0.42 | +110.53% | 0.01 | 693 | 11,054 | 0.38 | 0.21 | 0.04 | -0.10 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 117.00 | 0.53 | 0.64 | 0.59 | 0.60 | +0.33 | +122.23% | 0.01 | 56 | 4,010 | 0.38 | 0.17 | 0.04 | -0.09 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 118.00 | 0.40 | 0.48 | 0.44 | 0.50 | +0.38 | +316.67% | 0.00 | 32 | 286 | 0.38 | 0.14 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 119.00 | 0.30 | 0.39 | 0.35 | 0.34 | +0.24 | +240.00% | 0.00 | 22 | 74 | 0.38 | 0.11 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 120.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.15 | +136.37% | 0.00 | 907 | 17,493 | 0.38 | 0.09 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 121.00 | 0.17 | 0.22 | 0.20 | 0.17 | +0.12 | +240.00% | 0.00 | 30 | 2,424 | 0.38 | 0.07 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 122.00 | 0.11 | 0.17 | 0.14 | 0.13 | +0.06 | +85.72% | 0.00 | 11 | 137 | 0.38 | 0.05 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 123.00 | 0.05 | 0.13 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 301 | 0.36 | 0.04 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 124.00 | 0.04 | 0.10 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.37 | 0.03 | 0.01 | -0.02 | 3/4/2026 | 3/10/2026 2:59:07 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 76 | 11,254 | 0.39 | 0.02 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 126.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.99 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 127.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:07 PM EST |
| 128.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 129.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 3/10/2026 2:59:07 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 14,421 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,834 | 0.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,443 | 0.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:07 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:07 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 2:59:07 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/10/2026 2:59:07 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 2.64 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/10/2026 2:59:07 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/10/2026 2:59:07 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 667 | 5.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.20 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 2:59:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 347 | 3.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:07 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:07 PM EST |
| 47.50 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 3.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:07 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,621 | 3.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:59:07 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 720 | 3.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/10/2026 2:59:07 PM EST |
| 55.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,618 | 2.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,394 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:07 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,065 | 2.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:59:07 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 1.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:59:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,747 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,320 | 1.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/10/2026 2:59:07 PM EST |
| 75.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,577 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 1.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,107 | 0.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 82.50 | 0.05 | 0.12 | 0.09 | 0.10 | -0.19 | -65.52% | 0.00 | 3 | 2,352 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 85.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 27 | 4,903 | 0.80 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 87.50 | 0.15 | 0.20 | 0.18 | 0.13 | -0.17 | -56.67% | 0.00 | 12 | 2,375 | 0.75 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 90.00 | 0.19 | 0.24 | 0.22 | 0.18 | -0.14 | -43.75% | 0.00 | 17 | 2,689 | 0.71 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 92.50 | 0.27 | 0.31 | 0.29 | 0.27 | -0.16 | -37.21% | 0.00 | 55 | 3,560 | 0.67 | -0.02 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 93.00 | 0.27 | 0.35 | 0.31 | 0.27 | -0.46 | -63.02% | 0.00 | 5 | 2 | 0.66 | -0.03 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 94.00 | 0.31 | 0.38 | 0.35 | 0.41 | -0.28 | -40.58% | 0.00 | 3 | 3 | 0.64 | -0.04 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 95.00 | 0.35 | 0.41 | 0.38 | 0.37 | -0.19 | -33.93% | 0.00 | 103 | 7,850 | 0.63 | -0.04 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 96.00 | 0.39 | 0.47 | 0.43 | 0.45 | -0.22 | -32.84% | 0.00 | 3 | 320 | 0.61 | -0.06 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 97.00 | 0.45 | 0.53 | 0.49 | 0.40 | -0.29 | -42.03% | 0.01 | 8 | 143 | 0.59 | -0.07 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 97.50 | 0.48 | 0.55 | 0.52 | 0.51 | -0.25 | -32.90% | 0.01 | 41 | 3,103 | 0.58 | -0.08 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 98.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.27 | -32.53% | 0.01 | 7 | 148 | 0.57 | -0.08 | 0.02 | -0.09 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 99.00 | 0.59 | 0.66 | 0.63 | 0.60 | -0.44 | -42.31% | 0.01 | 142 | 115 | 0.56 | -0.10 | 0.02 | -0.10 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 100.00 | 0.66 | 0.75 | 0.71 | 0.68 | -0.46 | -40.36% | 0.01 | 279 | 14,528 | 0.54 | -0.12 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 101.00 | 0.75 | 0.86 | 0.81 | 0.80 | -0.51 | -38.94% | 0.01 | 197 | 475 | 0.52 | -0.15 | 0.03 | -0.12 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 102.00 | 0.88 | 0.98 | 0.93 | 0.92 | -0.69 | -42.86% | 0.01 | 674 | 952 | 0.51 | -0.17 | 0.03 | -0.13 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 103.00 | 1.03 | 1.14 | 1.09 | 1.05 | -0.71 | -40.35% | 0.01 | 107 | 4,115 | 0.50 | -0.20 | 0.03 | -0.14 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 104.00 | 1.18 | 1.33 | 1.26 | 1.45 | -0.63 | -30.29% | 0.01 | 127 | 1,034 | 0.48 | -0.23 | 0.04 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 105.00 | 1.45 | 1.56 | 1.51 | 1.48 | -0.92 | -38.34% | 0.01 | 1,285 | 5,778 | 0.47 | -0.27 | 0.04 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 106.00 | 1.66 | 1.83 | 1.75 | 1.69 | -1.19 | -41.32% | 0.02 | 625 | 3,706 | 0.46 | -0.30 | 0.04 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 107.00 | 1.95 | 2.13 | 2.04 | 1.96 | -3.19 | -61.95% | 0.02 | 103 | 293 | 0.45 | -0.35 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 108.00 | 2.29 | 2.52 | 2.41 | 2.31 | -1.44 | -38.40% | 0.02 | 327 | 7,429 | 0.44 | -0.39 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 109.00 | 2.74 | 2.89 | 2.82 | 2.73 | -3.90 | -58.83% | 0.03 | 412 | 427 | 0.43 | -0.44 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 110.00 | 3.15 | 3.35 | 3.25 | 3.20 | -1.75 | -35.36% | 0.03 | 598 | 17,204 | 0.42 | -0.49 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 111.00 | 3.55 | 3.90 | 3.73 | 3.56 | -4.99 | -58.37% | 0.03 | 116 | 1,483 | 0.42 | -0.54 | 0.05 | -0.16 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 112.00 | 4.15 | 4.50 | 4.33 | 4.03 | -2.21 | -35.42% | 0.04 | 6 | 362 | 0.41 | -0.60 | 0.05 | -0.15 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 113.00 | 4.65 | 5.10 | 4.88 | 5.13 | -2.72 | -34.65% | 0.04 | 34 | 269 | 0.39 | -0.65 | 0.05 | -0.14 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 114.00 | 5.25 | 5.75 | 5.50 | 5.40 | -4.95 | -47.83% | 0.05 | 31 | 229 | 0.38 | -0.70 | 0.05 | -0.13 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 115.00 | 5.85 | 6.50 | 6.18 | 6.15 | -2.80 | -31.29% | 0.05 | 136 | 5,044 | 0.40 | -0.75 | 0.04 | -0.12 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 116.00 | 6.80 | 7.30 | 7.05 | 13.23 | 0.00 | 0.00% | 0.06 | 0 | 2,226 | 0.37 | -0.79 | 0.04 | -0.10 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 117.00 | 7.30 | 8.20 | 7.75 | 14.51 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.48 | -0.83 | 0.04 | -0.09 | 3/9/2026 | 3/10/2026 2:59:07 PM EST |
| 118.00 | 8.15 | 9.05 | 8.60 | 12.08 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.50 | -0.86 | 0.03 | -0.08 | 3/6/2026 | 3/10/2026 2:59:07 PM EST |
| 119.00 | 9.05 | 9.95 | 9.50 | 11.23 | +2.06 | +22.47% | 0.08 | 3 | 5 | 0.52 | -0.89 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 120.00 | 9.95 | 10.90 | 10.43 | 9.74 | -6.81 | -41.15% | 0.09 | 16 | 2,707 | 0.54 | -0.91 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 121.00 | 10.90 | 11.85 | 11.38 | 12.77 | -2.48 | -16.27% | 0.09 | 17 | 22 | 0.56 | -0.93 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 122.00 | 11.00 | 13.30 | 12.15 | 11.23 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.66 | -0.95 | 0.02 | -0.04 | 3/5/2026 | 3/10/2026 2:59:07 PM EST |
| 123.00 | 11.95 | 14.25 | 13.10 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 3/10/2026 2:59:07 PM EST | |||
| 124.00 | 12.95 | 15.50 | 14.23 | % | 0.11 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 3/10/2026 2:59:07 PM EST | |||
| 125.00 | 14.10 | 16.95 | 15.53 | 15.60 | -6.00 | -27.78% | 0.12 | 23 | 248 | 0.88 | -0.98 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:07 PM EST |
| 126.00 | 14.95 | 17.45 | 16.20 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.98 | 0.01 | -0.01 | 2/25/2026 | 3/10/2026 2:59:07 PM EST |
| 127.00 | 15.45 | 19.15 | 17.30 | % | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:07 PM EST | |||
| 128.00 | 16.45 | 20.40 | 18.43 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:07 PM EST | |||
| 129.00 | 17.75 | 20.65 | 19.20 | 19.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 3/10/2026 2:59:07 PM EST |
| 130.00 | 18.45 | 22.35 | 20.40 | 27.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:07 PM EST |
| 135.00 | 23.95 | 27.05 | 25.50 | 18.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/10/2026 2:59:07 PM EST |
| 140.00 | 28.95 | 31.75 | 30.35 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 2:59:07 PM EST |
| 145.00 | 33.45 | 37.40 | 35.43 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 150.00 | 38.45 | 42.00 | 40.23 | 51.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/10/2026 2:59:07 PM EST |
| 155.00 | 43.45 | 47.40 | 45.43 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 160.00 | 48.45 | 52.40 | 50.43 | 45.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:59:07 PM EST |
| 165.00 | 53.45 | 56.90 | 55.18 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 170.00 | 58.45 | 62.40 | 60.43 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 175.00 | 63.45 | 67.40 | 65.43 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 180.00 | 68.45 | 72.40 | 70.43 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST | |||
| 185.00 | 73.45 | 77.20 | 75.33 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:07 PM EST |