Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $38.75 as of 3/16/2026 11:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 25.60 | 29.55 | 27.58 | 27.19 | -1.76 | -6.08% | 2.21 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 23.10 | 27.05 | 25.08 | 24.80 | -2.20 | -8.15% | 1.67 | 6 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 20.55 | 24.55 | 22.55 | 22.36 | -2.01 | -8.25% | 1.29 | 3 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 18.30 | 22.10 | 20.20 | 22.15 | 0.00 | 0.00% | 1.01 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 16.65 | 18.20 | 17.43 | 19.70 | 0.00 | 0.00% | 0.77 | 0 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 14.30 | 15.30 | 14.80 | 15.11 | -0.39 | -2.52% | 0.59 | 2 | 12 | 2.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 11.50 | 13.80 | 12.65 | 12.37 | -2.23 | -15.28% | 0.46 | 2 | 20 | 3.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 9.15 | 11.20 | 10.18 | 10.07 | -1.58 | -13.57% | 0.34 | 4 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 7.60 | 9.25 | 8.43 | 8.45 | % | 0.26 | 1 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 32.50 | 7.25 | 8.90 | 8.08 | 8.06 | +1.76 | +27.94% | 0.25 | 3 | 391 | 2.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 6.50 | 7.80 | 7.15 | 6.97 | % | 0.22 | 1 | 0 | 2.01 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 34.00 | 5.40 | 7.65 | 6.53 | % | 0.19 | 0 | 0 | 2.54 | 0.97 | 0.03 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 35.00 | 5.20 | 5.55 | 5.38 | 5.80 | +1.90 | +48.72% | 0.15 | 10 | 790 | 1.03 | 0.93 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 3.65 | 4.85 | 4.25 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.43 | 0.87 | 0.06 | -0.09 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 3.05 | 4.00 | 3.53 | 3.52 | +0.91 | +34.87% | 0.10 | 2 | 14 | 1.33 | 0.80 | 0.07 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 3.25 | 3.80 | 3.53 | 3.20 | +1.05 | +48.84% | 0.09 | 1 | 3,385 | 1.21 | 0.76 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 2.90 | 3.35 | 3.13 | 2.57 | +0.72 | +38.92% | 0.08 | 2 | 17 | 1.17 | 0.72 | 0.09 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 2.30 | 2.73 | 2.52 | 2.35 | +0.65 | +38.24% | 0.07 | 123 | 158 | 0.97 | 0.67 | 0.09 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 1.75 | 2.56 | 2.16 | 1.92 | +0.69 | +56.10% | 0.06 | 9 | 65 | 0.94 | 0.63 | 0.09 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.50 | 1.65 | 2.11 | 1.88 | 1.76 | +0.58 | +49.16% | 0.05 | 664 | 209 | 0.94 | 0.58 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 1.63 | 1.79 | 1.71 | 1.67 | +0.62 | +59.05% | 0.04 | 342 | 18,018 | 1.00 | 0.53 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.50 | 1.37 | 1.59 | 1.48 | 1.39 | +0.62 | +80.52% | 0.04 | 13 | 465 | 1.00 | 0.48 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 1.11 | 1.30 | 1.21 | 1.11 | +0.41 | +58.58% | 0.03 | 1,122 | 1,096 | 0.96 | 0.43 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.50 | 0.83 | 1.00 | 0.92 | 0.85 | +0.32 | +60.38% | 0.02 | 47 | 487 | 0.89 | 0.38 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 0.61 | 0.86 | 0.74 | 0.70 | +0.22 | +45.84% | 0.02 | 1,233 | 1,222 | 0.88 | 0.34 | 0.09 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 0.44 | 0.63 | 0.54 | 0.53 | +0.07 | +15.22% | 0.01 | 56 | 5,800 | 0.83 | 0.29 | 0.09 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 0.36 | 0.51 | 0.44 | 0.45 | +0.17 | +60.72% | 0.01 | 105 | 394 | 0.84 | 0.25 | 0.08 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 43.50 | 0.25 | 0.41 | 0.33 | 0.33 | +0.07 | +26.93% | 0.01 | 15 | 118 | 0.82 | 0.22 | 0.07 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 0.19 | 0.45 | 0.32 | 0.29 | +0.07 | +31.82% | 0.01 | 364 | 53 | 0.88 | 0.18 | 0.07 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 44.50 | 0.14 | 0.41 | 0.28 | 0.21 | +0.04 | +23.53% | 0.01 | 15 | 89 | 0.90 | 0.15 | 0.06 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 0.04 | 0.20 | 0.12 | 0.16 | +0.04 | +33.34% | 0.00 | 353 | 4,282 | 0.75 | 0.13 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.50 | 0.01 | 0.21 | 0.11 | 0.13 | -0.42 | -76.37% | 0.00 | 21 | 7 | 0.75 | 0.10 | 0.05 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 46.00 | 0.05 | 0.32 | 0.19 | 0.10 | -0.02 | -16.67% | 0.00 | 41 | 452 | 0.95 | 0.09 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 46.50 | 0.01 | 0.30 | 0.16 | 0.12 | +0.06 | +100.00% | 0.00 | 970 | 81 | 0.90 | 0.07 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.33 | 0.17 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 80 | 1.28 | 0.06 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 78 | 3,728 | 0.87 | 0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.48 | 0.04 | 0.02 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.80 | 0.03 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 387 | 1.07 | 0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.12 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 3,688 | 0.96 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 270 | 1.09 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 948 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 1,739 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 233 | 2.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 117 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 4,794 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.17 | -89.48% | 0.00 | 5 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 56.50 | 0.00 | 0.03 | 0.02 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.15 | +375.00% | 0.00 | 2 | 817 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.30 | +0.27 | +900.00% | 0.00 | 2 | 4,147 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 673 | 2.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 338 | 2.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | 0.11 | +0.08 | +266.67% | 0.00 | 10 | 1,716 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 1.03 | 0.52 | 0.17 | +0.15 | +750.00% | 0.01 | 2 | 284 | 3.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 761 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 2.72 | 1.36 | 0.09 | +0.07 | +350.00% | 0.02 | 2 | 350 | 4.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 60 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 303 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 390 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.28 | +0.25 | +833.34% | 0.00 | 3 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 1.82 | +1.76 | +2,933.34% | 0.00 | 1 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,734 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 364 | 1,611 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 386 | 729 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 259 | 3,876 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.30 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 4 | 33 | 1.14 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 0.28 | 0.15 | 0.14 | -0.20 | -58.83% | 0.00 | 10 | 99 | 0.99 | -0.03 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.28 | -59.58% | 0.01 | 374 | 3,490 | 1.01 | -0.07 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 0.21 | 0.36 | 0.29 | 0.38 | -0.27 | -41.54% | 0.01 | 308 | 185 | 0.96 | -0.13 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 0.44 | 0.70 | 0.57 | 0.46 | -0.53 | -53.54% | 0.02 | 271 | 141 | 1.04 | -0.20 | 0.07 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 0.54 | 0.75 | 0.65 | 0.61 | -0.54 | -46.96% | 0.02 | 416 | 3,389 | 0.93 | -0.24 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 0.66 | 0.94 | 0.80 | 0.80 | -0.45 | -36.00% | 0.02 | 52 | 1,210 | 1.00 | -0.28 | 0.09 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 0.63 | 1.32 | 0.98 | 0.93 | -0.67 | -41.88% | 0.03 | 40 | 157 | 0.99 | -0.33 | 0.09 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 0.68 | 1.22 | 0.95 | 1.04 | -0.74 | -41.58% | 0.02 | 1,144 | 125 | 0.85 | -0.37 | 0.09 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.50 | 1.18 | 1.38 | 1.28 | 1.23 | -0.92 | -42.80% | 0.03 | 1,550 | 250 | 0.93 | -0.42 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 1.39 | 1.76 | 1.58 | 1.44 | -1.06 | -42.40% | 0.04 | 964 | 19,319 | 0.96 | -0.47 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.50 | 1.61 | 3.05 | 2.33 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.24 | -0.52 | 0.10 | -0.18 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 1.88 | 3.55 | 2.72 | 1.90 | -1.23 | -39.30% | 0.07 | 12 | 1,591 | 1.30 | -0.57 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.50 | 1.98 | 3.45 | 2.72 | 2.43 | -1.14 | -31.94% | 0.07 | 9 | 189 | 1.17 | -0.62 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 2.50 | 4.00 | 3.25 | 3.89 | 0.00 | 0.00% | 0.08 | 0 | 162 | 1.23 | -0.66 | 0.09 | -0.17 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 2.76 | 3.30 | 3.03 | 4.12 | 0.00 | 0.00% | 0.07 | 0 | 2,991 | 0.86 | -0.71 | 0.09 | -0.16 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 3.00 | 4.65 | 3.83 | 4.61 | 0.00 | 0.00% | 0.09 | 0 | 360 | 1.03 | -0.75 | 0.08 | -0.15 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 43.50 | 3.50 | 5.25 | 4.38 | 5.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -0.78 | 0.07 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 4.00 | 4.95 | 4.48 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.95 | -0.82 | 0.07 | -0.12 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 44.50 | 4.45 | 6.10 | 5.28 | 2.28 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.93 | -0.85 | 0.06 | -0.11 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 4.85 | 5.65 | 5.25 | 5.40 | -1.30 | -19.41% | 0.12 | 9 | 5,658 | 1.34 | -0.87 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.50 | 5.35 | 7.15 | 6.25 | % | 0.14 | 0 | 0 | 2.13 | -0.90 | 0.05 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 46.00 | 5.80 | 7.50 | 6.65 | 6.49 | -1.36 | -17.33% | 0.14 | 2 | 891 | 2.11 | -0.91 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 46.50 | 6.25 | 8.50 | 7.38 | 4.06 | 0.00 | 0.00% | 0.16 | 0 | 134 | 2.52 | -0.93 | 0.03 | -0.06 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 47.00 | 6.75 | 8.20 | 7.48 | 7.56 | -0.98 | -11.48% | 0.16 | 2 | 61 | 2.05 | -0.94 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 7.20 | 8.85 | 8.03 | 8.14 | -0.87 | -9.66% | 0.17 | 18 | 1,591 | 2.23 | -0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 7.75 | 9.65 | 8.70 | 8.29 | -1.50 | -15.33% | 0.18 | 1 | 739 | 2.51 | -0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 48.50 | 8.20 | 9.95 | 9.08 | 10.12 | 0.00 | 0.00% | 0.19 | 0 | 422 | 2.44 | -0.97 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 49.00 | 8.70 | 10.25 | 9.48 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 2,349 | 2.36 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 49.50 | 9.05 | 10.90 | 9.98 | 9.56 | 0.00 | 0.00% | 0.20 | 0 | 117 | 2.54 | -0.98 | 0.01 | -0.02 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 9.70 | 11.15 | 10.43 | 10.63 | -0.72 | -6.35% | 0.21 | 7 | 23,454 | 2.41 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 51.00 | 10.35 | 12.95 | 11.65 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 22 | 3.13 | -0.99 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 52.00 | 10.60 | 13.95 | 12.28 | 10.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 12.00 | 13.55 | 12.78 | 13.95 | 0.00 | 0.00% | 0.24 | 0 | 7,655 | 2.62 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 53.00 | 12.05 | 14.95 | 13.50 | 11.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 54.00 | 12.80 | 15.95 | 14.38 | 10.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 14.25 | 16.80 | 15.53 | 15.45 | 0.00 | 0.00% | 0.28 | 0 | 100 | 3.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 56.00 | 14.50 | 17.95 | 16.23 | 16.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 56.50 | 14.65 | 18.45 | 16.55 | % | 0.29 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 57.00 | 15.70 | 18.95 | 17.33 | 16.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 15.75 | 19.45 | 17.60 | 17.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 58.00 | 16.55 | 19.95 | 18.25 | 14.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 59.00 | 17.25 | 20.95 | 19.10 | 18.83 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 18.55 | 21.95 | 20.25 | 19.74 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.14 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 61.00 | 19.30 | 22.95 | 21.13 | 21.54 | +0.71 | +3.41% | 0.35 | 4 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.00 | 20.25 | 23.95 | 22.10 | 22.24 | +7.43 | +50.17% | 0.36 | 7 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 20.75 | 24.45 | 22.60 | 22.63 | % | 0.36 | 3 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 63.00 | 21.10 | 24.95 | 23.03 | 15.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 64.00 | 22.10 | 25.95 | 24.03 | 24.14 | +7.37 | +43.95% | 0.38 | 1 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 23.10 | 26.95 | 25.03 | 25.03 | % | 0.39 | 1 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |