Options Chain for PAYPAL HLDGS INC COM (PYPL) - $44.25 as of 3/13/2026 8:12:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.65 | 24.00 | 22.33 | 23.06 | 0.00 | 0.00% | 0.99 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 25.00 | 18.15 | 21.80 | 19.98 | 21.01 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 27.50 | 15.65 | 19.00 | 17.33 | 17.62 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 30.00 | 14.25 | 15.85 | 15.05 | 15.14 | 0.00 | 0.00% | 0.50 | 0 | 363 | 2.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 32.50 | 11.75 | 13.65 | 12.70 | 14.75 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 33.00 | 11.25 | 12.95 | 12.10 | % | 0.37 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 34.00 | 10.20 | 12.15 | 11.18 | 11.12 | 0.00 | 0.00% | 0.33 | 0 | 33 | 2.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 9.30 | 10.05 | 9.68 | 9.83 | 0.00 | 0.00% | 0.28 | 0 | 336 | 1.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 36.00 | 8.25 | 10.05 | 9.15 | 9.28 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 36.50 | 7.75 | 9.35 | 8.55 | % | 0.23 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 37.00 | 7.35 | 9.15 | 8.25 | 10.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.73 | 0.99 | 0.01 | -0.01 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 37.50 | 6.70 | 8.35 | 7.53 | 7.39 | 0.00 | 0.00% | 0.20 | 0 | 1,052 | 1.60 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 38.00 | 6.25 | 8.25 | 7.25 | 7.23 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.73 | 0.97 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 38.50 | 5.75 | 7.65 | 6.70 | 6.78 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.50 | 0.96 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 39.00 | 5.10 | 6.75 | 5.93 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.53 | 0.95 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 39.50 | 4.90 | 5.25 | 5.08 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | 0.93 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 4.50 | 4.75 | 4.63 | 5.01 | 0.00 | 0.00% | 0.12 | 0 | 4,448 | 0.72 | 0.91 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 40.50 | 4.00 | 4.30 | 4.15 | 4.77 | 0.00 | 0.00% | 0.10 | 0 | 1,213 | 0.47 | 0.89 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 41.00 | 3.50 | 3.85 | 3.68 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 314 | 0.66 | 0.86 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 41.50 | 3.15 | 3.45 | 3.30 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 338 | 0.51 | 0.83 | 0.07 | -0.06 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 42.00 | 2.75 | 3.00 | 2.88 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 451 | 0.50 | 0.79 | 0.09 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 42.50 | 2.40 | 2.61 | 2.51 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 10,199 | 0.51 | 0.75 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 43.00 | 2.03 | 2.24 | 2.14 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 773 | 0.49 | 0.69 | 0.11 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 43.50 | 1.70 | 1.89 | 1.80 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 686 | 0.48 | 0.63 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 44.00 | 1.41 | 1.59 | 1.50 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 1,218 | 0.48 | 0.57 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 44.50 | 1.15 | 1.33 | 1.24 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 452 | 0.48 | 0.51 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 0.93 | 1.05 | 0.99 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 18,625 | 0.49 | 0.45 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 45.50 | 0.78 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 490 | 0.49 | 0.39 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 46.00 | 0.63 | 0.73 | 0.68 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4,247 | 0.49 | 0.33 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 46.50 | 0.49 | 0.56 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 0.48 | 0.28 | 0.11 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 47.00 | 0.37 | 0.49 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 0.49 | 0.24 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,138 | 0.50 | 0.20 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 48.00 | 0.22 | 0.33 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,509 | 0.50 | 0.17 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 48.50 | 0.18 | 0.28 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.52 | 0.14 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 49.00 | 0.17 | 0.21 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 0.52 | 0.12 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 49.50 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | 0.10 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27,308 | 0.55 | 0.08 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 51.00 | 0.06 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.56 | 0.06 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 52.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.60 | 0.04 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 52.50 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,857 | 0.62 | 0.03 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 53.00 | 0.03 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.03 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 54.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,164 | 0.67 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 57.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,235 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,465 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,500 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,830 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,770 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29,479 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,802 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,818 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,609 | 1.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27,186 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,107 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,149 | 1.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 1.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,960 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,428 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,788 | 1.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 2.37 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,435 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 2.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,948 | 2.23 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 3.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 2.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 2.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,366 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,091 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,848 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 37.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,590 | 0.61 | -0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 38.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.58 | -0.03 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 38.50 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.04 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 39.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.55 | -0.05 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 39.50 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.55 | -0.07 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12,028 | 0.53 | -0.09 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 40.50 | 0.14 | 0.23 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.52 | -0.11 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 41.00 | 0.20 | 0.29 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 740 | 0.52 | -0.14 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 41.50 | 0.26 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.50 | -0.17 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 42.00 | 0.36 | 0.42 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.49 | -0.21 | 0.09 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 42.50 | 0.46 | 0.57 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7,035 | 0.49 | -0.25 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 43.00 | 0.61 | 0.71 | 0.66 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 650 | 0.49 | -0.31 | 0.11 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 43.50 | 0.78 | 0.92 | 0.85 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.49 | -0.37 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 44.00 | 1.02 | 1.11 | 1.07 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1,378 | 0.49 | -0.43 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 44.50 | 1.22 | 1.41 | 1.32 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 799 | 0.49 | -0.49 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 1.50 | 1.64 | 1.57 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 8,409 | 0.48 | -0.55 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 45.50 | 1.77 | 1.95 | 1.86 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 600 | 0.48 | -0.61 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 46.00 | 2.08 | 2.34 | 2.21 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 522 | 0.48 | -0.67 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 46.50 | 2.43 | 2.70 | 2.57 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.47 | -0.72 | 0.11 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 47.00 | 2.81 | 3.10 | 2.96 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 724 | 0.47 | -0.76 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 47.50 | 3.20 | 3.60 | 3.40 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 1,842 | 0.48 | -0.80 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 48.00 | 3.65 | 3.95 | 3.80 | 3.53 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.56 | -0.83 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 48.50 | 4.10 | 4.40 | 4.25 | 3.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.86 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 49.00 | 4.55 | 4.90 | 4.73 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | -0.88 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 49.50 | 5.00 | 5.45 | 5.23 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.75 | -0.90 | 0.05 | -0.04 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 5.60 | 5.95 | 5.78 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 6,452 | 0.77 | -0.92 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 51.00 | 6.45 | 6.80 | 6.63 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.78 | -0.94 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 52.00 | 7.45 | 7.80 | 7.63 | 5.48 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.86 | -0.96 | 0.02 | -0.02 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 52.50 | 7.30 | 8.40 | 7.85 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 2,958 | 0.97 | -0.97 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 53.00 | 7.95 | 8.90 | 8.43 | % | 0.16 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 54.00 | 8.95 | 9.80 | 9.38 | 8.68 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.00 | -0.98 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 9.80 | 10.80 | 10.30 | 10.28 | 0.00 | 0.00% | 0.19 | 0 | 2,529 | 1.07 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 56.00 | 10.65 | 12.30 | 11.48 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 57.50 | 11.05 | 13.75 | 12.40 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 3,334 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 13.50 | 16.90 | 15.20 | 15.50 | 0.00 | 0.00% | 0.25 | 0 | 1,079 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 62.50 | 16.00 | 19.40 | 17.70 | 17.10 | 0.00 | 0.00% | 0.28 | 0 | 1,400 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 18.50 | 21.90 | 20.20 | 21.85 | 0.00 | 0.00% | 0.31 | 0 | 22 | 2.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 67.50 | 21.00 | 24.40 | 22.70 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 58 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 23.50 | 26.90 | 25.20 | 24.60 | 0.00 | 0.00% | 0.36 | 0 | 214 | 2.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 72.50 | 26.00 | 29.40 | 27.70 | 25.80 | 0.00 | 0.00% | 0.38 | 0 | 24 | 2.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 28.50 | 31.90 | 30.20 | 31.85 | 0.00 | 0.00% | 0.40 | 0 | 38 | 2.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 77.50 | 31.00 | 34.40 | 32.70 | 32.15 | 0.00 | 0.00% | 0.42 | 0 | 72 | 3.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 33.50 | 36.90 | 35.20 | 34.94 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 82.50 | 36.00 | 39.40 | 37.70 | 37.10 | 0.00 | 0.00% | 0.46 | 0 | 65 | 3.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 38.50 | 41.90 | 40.20 | 46.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 41.00 | 44.40 | 42.70 | 29.49 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 43.50 | 46.90 | 45.20 | 29.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 46.00 | 49.40 | 47.70 | 34.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 48.50 | 51.90 | 50.20 | 25.46 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 3:59:52 PM EST |
| 97.50 | 51.00 | 54.40 | 52.70 | 23.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 53.50 | 56.90 | 55.20 | 39.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 58.50 | 61.90 | 60.20 | 36.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 63.50 | 66.90 | 65.20 | 36.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 68.50 | 71.90 | 70.20 | 51.26 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 73.50 | 76.90 | 75.20 | 46.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 78.50 | 81.90 | 80.20 | % | 0.64 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 130.00 | 83.50 | 86.90 | 85.20 | % | 0.66 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 135.00 | 88.50 | 91.90 | 90.20 | 61.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 3:59:52 PM EST |