Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.08 as of 3/17/2026 11:10:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.40 | 19.40 | 17.40 | 16.29 | 0.00 | 0.00% | 0.99 | 0 | 9 | 4.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 13.15 | 16.90 | 15.03 | 13.22 | 0.00 | 0.00% | 0.75 | 0 | 56 | 5.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 22.50 | 11.90 | 12.95 | 12.43 | 11.13 | 0.00 | 0.00% | 0.55 | 0 | 43 | 2.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 9.50 | 10.10 | 9.80 | 8.16 | 0.00 | 0.00% | 0.39 | 0 | 207 | 2.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 7.50 | 8.10 | 7.80 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 27.50 | 7.05 | 7.60 | 7.33 | 6.32 | 0.00 | 0.00% | 0.27 | 0 | 274 | 1.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 6.50 | 7.25 | 6.88 | 4.99 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 28.50 | 6.00 | 6.65 | 6.33 | 4.71 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 29.00 | 5.50 | 6.15 | 5.83 | 4.69 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.19 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 29.50 | 5.00 | 5.65 | 5.33 | % | 0.18 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 30.00 | 4.85 | 5.10 | 4.98 | 5.05 | +1.24 | +32.55% | 0.17 | 220 | 898 | 1.07 | 0.98 | 0.03 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 30.50 | 4.00 | 4.65 | 4.33 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.03 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 31.00 | 3.50 | 4.15 | 3.83 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 235 | 0.86 | 0.94 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.50 | 3.00 | 3.65 | 3.33 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.65 | 0.91 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 32.00 | 2.62 | 3.15 | 2.89 | 2.85 | +1.05 | +58.34% | 0.09 | 2 | 139 | 0.67 | 0.87 | 0.11 | -0.06 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 2.48 | 2.73 | 2.61 | 2.50 | +0.85 | +51.52% | 0.08 | 41 | 2,302 | 0.47 | 0.82 | 0.15 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 33.00 | 1.98 | 2.22 | 2.10 | 2.09 | +0.79 | +60.77% | 0.06 | 238 | 1,154 | 0.46 | 0.75 | 0.19 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 33.50 | 1.49 | 1.68 | 1.59 | 1.40 | +0.45 | +47.37% | 0.05 | 19 | 284 | 0.45 | 0.65 | 0.24 | -0.08 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 1.17 | 1.29 | 1.23 | 1.20 | +0.55 | +84.62% | 0.04 | 88 | 2,521 | 0.44 | 0.53 | 0.26 | -0.08 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 34.50 | 0.80 | 0.90 | 0.85 | 0.87 | +0.44 | +102.33% | 0.02 | 128 | 855 | 0.43 | 0.40 | 0.26 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 0.51 | 0.61 | 0.56 | 0.57 | +0.31 | +119.24% | 0.02 | 242 | 5,970 | 0.42 | 0.28 | 0.22 | -0.06 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 35.50 | 0.28 | 0.39 | 0.34 | 0.33 | +0.18 | +120.00% | 0.01 | 277 | 1,279 | 0.40 | 0.18 | 0.17 | -0.05 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.12 | +150.00% | 0.01 | 311 | 8,428 | 0.42 | 0.12 | 0.12 | -0.04 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 36.50 | 0.09 | 0.13 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 24 | 1,521 | 0.42 | 0.08 | 0.09 | -0.03 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 37.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 14 | 1,011 | 0.44 | 0.05 | 0.06 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 89 | 5,557 | 0.46 | 0.03 | 0.04 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.51 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 38.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.59 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,630 | 0.64 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,765 | 0.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 14,592 | 0.75 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 40.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 41.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,876 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 19,377 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,943 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 20,863 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,430 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,083 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,472 | 2.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,167 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 3.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 998 | 2.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 2.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 560 | 6.45 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 5,358 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.85 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 69 | 6,970 | 0.69 | -0.02 | 0.03 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | -0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 0.60 | -0.06 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.55 | -0.09 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 42 | 2,300 | 0.52 | -0.13 | 0.11 | -0.06 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 25 | 21,187 | 0.48 | -0.18 | 0.15 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 33.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 0.00 | 42 | 600 | 0.47 | -0.25 | 0.19 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 33.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.25 | -62.50% | 0.00 | 715 | 357 | 0.46 | -0.35 | 0.24 | -0.08 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 0.21 | 0.27 | 0.24 | 0.26 | -0.34 | -56.67% | 0.01 | 62 | 1,586 | 0.45 | -0.47 | 0.26 | -0.08 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 34.50 | 0.34 | 0.50 | 0.42 | 0.39 | -0.62 | -61.39% | 0.01 | 13 | 1,956 | 0.43 | -0.60 | 0.26 | -0.07 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 0.54 | 0.65 | 0.60 | 0.60 | -0.72 | -54.55% | 0.02 | 107 | 68,132 | 0.43 | -0.72 | 0.22 | -0.06 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 35.50 | 0.81 | 1.10 | 0.96 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 679 | 0.40 | -0.81 | 0.17 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 1.12 | 1.57 | 1.35 | 1.31 | -0.76 | -36.72% | 0.04 | 1 | 380 | 0.90 | -0.88 | 0.12 | -0.04 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 36.50 | 1.52 | 2.02 | 1.77 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 809 | 1.38 | -0.92 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 37.00 | 1.94 | 2.54 | 2.24 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 1,630 | 1.40 | -0.95 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 2.41 | 2.98 | 2.70 | 2.77 | -0.68 | -19.71% | 0.07 | 18 | 16,023 | 0.85 | -0.97 | 0.04 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 38.00 | 2.79 | 3.50 | 3.15 | 4.44 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.99 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 38.50 | 3.25 | 4.00 | 3.63 | 1.96 | 0.00 | 0.00% | 0.09 | 0 | 44 | 2.06 | -0.99 | 0.01 | -0.01 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 39.00 | 3.90 | 4.50 | 4.20 | 6.43 | 0.00 | 0.00% | 0.11 | 0 | 2,389 | 2.20 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 39.50 | 4.40 | 5.00 | 4.70 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.29 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 4.95 | 5.45 | 5.20 | 5.00 | -1.32 | -20.89% | 0.13 | 5 | 2,717 | 1.40 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 40.50 | 5.40 | 6.00 | 5.70 | % | 0.14 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 41.00 | 5.75 | 6.55 | 6.15 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 41.50 | 6.40 | 7.00 | 6.70 | % | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 42.00 | 6.75 | 7.50 | 7.13 | 8.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 7.25 | 8.05 | 7.65 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 232 | 2.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 43.00 | 7.80 | 8.50 | 8.15 | % | 0.19 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 43.50 | 8.30 | 9.00 | 8.65 | % | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 44.00 | 8.90 | 9.50 | 9.20 | % | 0.21 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 45.00 | 9.75 | 10.50 | 10.13 | 12.41 | 0.00 | 0.00% | 0.23 | 0 | 142 | 3.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 46.00 | 10.80 | 11.55 | 11.18 | 10.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 47.00 | 11.80 | 12.50 | 12.15 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 12.40 | 13.00 | 12.70 | 10.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:00 PM EST |
| 48.00 | 12.90 | 13.55 | 13.23 | % | 0.28 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 49.00 | 13.90 | 14.50 | 14.20 | 12.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 14.90 | 15.50 | 15.20 | 14.73 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 17.30 | 18.00 | 17.65 | 18.55 | 0.00 | 0.00% | 0.34 | 0 | 37 | 4.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 19.80 | 20.55 | 20.18 | 23.40 | 0.00 | 0.00% | 0.37 | 0 | 49 | 4.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 21.60 | 23.70 | 22.65 | 17.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 23.15 | 27.10 | 25.13 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 62.50 | 25.60 | 29.60 | 27.60 | 11.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 28.10 | 32.10 | 30.10 | 22.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 33.10 | 37.15 | 35.13 | 18.21 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 38.10 | 42.15 | 40.13 | 23.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 43.20 | 47.15 | 45.18 | % | 0.56 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 85.00 | 48.20 | 52.15 | 50.18 | 41.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:00 PM EST |