Options Chain for SEA LTD SPONSORD ADS (SE) - $85.16 as of 3/13/2026 10:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.60 | 46.40 | 45.00 | % | 1.12 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 45.00 | 38.35 | 41.90 | 40.13 | % | 0.89 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 50.00 | 33.25 | 36.70 | 34.98 | % | 0.70 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 29.00 | 31.30 | 30.15 | 53.92 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 60.00 | 24.45 | 26.15 | 25.30 | 30.14 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 19.55 | 21.20 | 20.38 | 57.80 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.52 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 3/12/2026 4:00:10 PM EST |
| 70.00 | 14.65 | 16.30 | 15.48 | 23.40 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.24 | 0.97 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 72.50 | 12.15 | 13.90 | 13.03 | % | 0.18 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.07 | 3/12/2026 4:00:10 PM EST | |||
| 74.00 | 10.75 | 12.50 | 11.63 | % | 0.16 | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.10 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 9.80 | 11.95 | 10.88 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.12 | 0.90 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 76.00 | 8.85 | 10.85 | 9.85 | 9.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.88 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 77.00 | 8.30 | 9.85 | 9.08 | % | 0.12 | 0 | 0 | 0.64 | 0.86 | 0.03 | -0.13 | 3/12/2026 4:00:10 PM EST | |||
| 77.50 | 7.85 | 9.40 | 8.63 | % | 0.11 | 0 | 0 | 0.66 | 0.84 | 0.03 | -0.14 | 3/12/2026 4:00:10 PM EST | |||
| 78.00 | 7.35 | 9.00 | 8.18 | % | 0.10 | 0 | 0 | 0.64 | 0.83 | 0.03 | -0.14 | 3/12/2026 4:00:10 PM EST | |||
| 79.00 | 6.65 | 8.15 | 7.40 | % | 0.09 | 0 | 0 | 0.68 | 0.80 | 0.03 | -0.15 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 5.70 | 6.55 | 6.13 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.55 | 0.76 | 0.04 | -0.16 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 81.00 | 5.45 | 5.95 | 5.70 | % | 0.07 | 0 | 0 | 0.64 | 0.72 | 0.04 | -0.17 | 3/12/2026 4:00:10 PM EST | |||
| 82.00 | 4.50 | 5.50 | 5.00 | % | 0.06 | 0 | 0 | 0.63 | 0.68 | 0.05 | -0.18 | 3/12/2026 4:00:10 PM EST | |||
| 82.50 | 4.35 | 4.90 | 4.63 | % | 0.06 | 0 | 0 | 0.62 | 0.66 | 0.05 | -0.19 | 3/12/2026 4:00:10 PM EST | |||
| 83.00 | 4.00 | 4.65 | 4.33 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.62 | 0.63 | 0.05 | -0.19 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 84.00 | 3.50 | 4.00 | 3.75 | % | 0.04 | 0 | 0 | 0.62 | 0.58 | 0.05 | -0.20 | 3/12/2026 4:00:10 PM EST | |||
| 85.00 | 3.05 | 3.45 | 3.25 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 365 | 0.62 | 0.53 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 86.00 | 2.57 | 2.72 | 2.65 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.60 | 0.48 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 87.00 | 2.16 | 2.43 | 2.30 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.61 | 0.43 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 87.50 | 1.94 | 2.24 | 2.09 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.61 | 0.40 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 88.00 | 1.65 | 2.07 | 1.86 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.59 | 0.38 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 89.00 | 1.23 | 1.67 | 1.45 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.57 | 0.33 | 0.05 | -0.18 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 90.00 | 1.15 | 1.50 | 1.33 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.61 | 0.28 | 0.05 | -0.16 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 91.00 | 0.72 | 1.20 | 0.96 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.58 | 0.24 | 0.04 | -0.15 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 92.00 | 0.60 | 1.20 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.61 | 0.20 | 0.04 | -0.14 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 93.00 | 0.38 | 0.81 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.57 | 0.17 | 0.03 | -0.12 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 94.00 | 0.37 | 0.91 | 0.64 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | 0.14 | 0.03 | -0.11 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 0.17 | 0.72 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.59 | 0.12 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 96.00 | 0.09 | 0.81 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.10 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 97.00 | 0.03 | 0.51 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.08 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 97.50 | 0.07 | 0.73 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.65 | 0.07 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 98.00 | 0.08 | 0.50 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.63 | 0.06 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 99.00 | 0.03 | 0.58 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.05 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 100.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.63 | 0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 101.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.81 | 0.03 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 102.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.02 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 103.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.02 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.07 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 106.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.10 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 107.00 | 0.00 | 2.11 | 1.06 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.62 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.36 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 109.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,901 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 111.00 | 0.00 | 1.36 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 112.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 113.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 114.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 117.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 118.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 121.00 | 0.00 | 0.63 | 0.32 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 122.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 123.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 124.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,409 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 127.00 | 0.00 | 1.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 128.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 129.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,950 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,968 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,859 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,901 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 464 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 2.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.43 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 1.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 443 | 3.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 687 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 517 | 4.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 4.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.66 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/12/2026 4:00:10 PM EST |
| 70.00 | 0.11 | 0.44 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.85 | -0.03 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.05 | 0.01 | -0.07 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 74.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.02 | -0.10 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 0.24 | 0.50 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 0.67 | -0.10 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 76.00 | 0.39 | 0.63 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.12 | 0.02 | -0.12 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 77.00 | 0.48 | 0.69 | 0.59 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.14 | 0.03 | -0.13 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 77.50 | 0.47 | 0.82 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | -0.16 | 0.03 | -0.14 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 78.00 | 0.68 | 0.83 | 0.76 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.65 | -0.17 | 0.03 | -0.14 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 79.00 | 0.89 | 1.20 | 1.05 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.67 | -0.20 | 0.03 | -0.15 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 80.00 | 1.04 | 1.27 | 1.16 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.63 | -0.24 | 0.04 | -0.16 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 81.00 | 1.34 | 1.60 | 1.47 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.64 | -0.28 | 0.04 | -0.17 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 82.00 | 1.62 | 1.91 | 1.77 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.63 | -0.32 | 0.05 | -0.18 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 82.50 | 1.76 | 2.27 | 2.02 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.65 | -0.34 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 83.00 | 1.96 | 2.25 | 2.11 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.62 | -0.37 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 84.00 | 2.37 | 2.66 | 2.52 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.62 | -0.42 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 85.00 | 2.81 | 2.99 | 2.90 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 389 | 0.60 | -0.47 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 86.00 | 3.30 | 3.65 | 3.48 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.61 | -0.52 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 87.00 | 3.90 | 4.15 | 4.03 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.60 | -0.57 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 87.50 | 3.65 | 4.45 | 4.05 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 587 | 0.54 | -0.60 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 88.00 | 4.25 | 4.85 | 4.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.58 | -0.62 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 89.00 | 4.45 | 5.50 | 4.98 | 3.66 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.52 | -0.67 | 0.05 | -0.18 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 90.00 | 5.65 | 6.15 | 5.90 | 6.07 | 0.00 | 0.00% | 0.07 | 0 | 392 | 0.56 | -0.72 | 0.05 | -0.16 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 91.00 | 5.85 | 7.60 | 6.73 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.53 | -0.76 | 0.04 | -0.15 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 92.00 | 6.90 | 8.25 | 7.58 | 7.54 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.55 | -0.80 | 0.04 | -0.14 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 93.00 | 7.65 | 9.30 | 8.48 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.84 | -0.83 | 0.03 | -0.12 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 94.00 | 8.60 | 10.20 | 9.40 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.87 | -0.86 | 0.03 | -0.11 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 9.50 | 11.05 | 10.28 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 315 | 0.88 | -0.88 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 96.00 | 10.20 | 12.05 | 11.13 | 9.22 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.93 | -0.90 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 97.00 | 10.95 | 12.95 | 11.95 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.95 | -0.92 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 97.50 | 11.60 | 13.45 | 12.53 | 11.72 | 0.00 | 0.00% | 0.13 | 0 | 363 | 0.97 | -0.93 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 98.00 | 11.90 | 13.90 | 12.90 | 12.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.98 | -0.94 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 99.00 | 13.05 | 14.65 | 13.85 | % | 0.14 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.05 | 3/12/2026 4:00:10 PM EST | |||
| 100.00 | 14.05 | 16.10 | 15.08 | 14.77 | 0.00 | 0.00% | 0.15 | 0 | 3,074 | 1.13 | -0.96 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 101.00 | 15.00 | 16.50 | 15.75 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.97 | -0.97 | 0.01 | -0.03 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 102.00 | 16.00 | 17.80 | 16.90 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.12 | -0.98 | 0.01 | -0.03 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 103.00 | 16.95 | 18.55 | 17.75 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.07 | -0.98 | 0.01 | -0.02 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 104.00 | 17.75 | 19.55 | 18.65 | 8.25 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.11 | -0.99 | 0.00 | -0.02 | 2/25/2026 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 19.00 | 20.80 | 19.90 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 823 | 1.23 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 106.00 | 19.95 | 21.50 | 20.73 | 19.47 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.16 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 107.00 | 20.80 | 22.80 | 21.80 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.31 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 108.00 | 21.80 | 24.00 | 22.90 | 20.64 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.41 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 109.00 | 22.55 | 25.15 | 23.85 | 10.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 23.40 | 26.25 | 24.83 | 24.90 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 111.00 | 24.75 | 27.10 | 25.93 | 26.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 112.00 | 25.55 | 28.55 | 27.05 | 28.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 113.00 | 26.75 | 29.35 | 28.05 | 29.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 114.00 | 27.75 | 30.35 | 29.05 | 22.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 27.85 | 31.85 | 29.85 | 29.80 | 0.00 | 0.00% | 0.26 | 0 | 306 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 116.00 | 29.55 | 32.35 | 30.95 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 117.00 | 30.75 | 33.35 | 32.05 | 28.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 118.00 | 31.15 | 34.75 | 32.95 | 38.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 119.00 | 32.55 | 35.55 | 34.05 | 30.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 120.00 | 33.70 | 36.00 | 34.85 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 121.00 | 34.55 | 37.55 | 36.05 | 32.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 122.00 | 34.90 | 38.85 | 36.88 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 123.00 | 36.15 | 39.75 | 37.95 | 17.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 124.00 | 37.75 | 40.35 | 39.05 | 35.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 125.00 | 38.80 | 41.10 | 39.95 | 38.80 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 126.00 | 38.90 | 42.15 | 40.53 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 127.00 | 40.55 | 43.75 | 42.15 | 32.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 128.00 | 41.35 | 44.55 | 42.95 | 33.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 129.00 | 42.75 | 45.55 | 44.15 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 130.00 | 43.20 | 46.75 | 44.98 | 44.80 | 0.00 | 0.00% | 0.35 | 0 | 270 | 2.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 135.00 | 48.70 | 51.00 | 49.85 | 48.60 | 0.00 | 0.00% | 0.37 | 0 | 17 | 2.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 140.00 | 53.60 | 55.90 | 54.75 | 55.80 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 145.00 | 58.70 | 61.10 | 59.90 | 47.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 150.00 | 63.70 | 66.00 | 64.85 | 66.00 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 155.00 | 68.70 | 71.10 | 69.90 | 71.15 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 160.00 | 73.70 | 76.10 | 74.90 | 74.75 | 0.00 | 0.00% | 0.47 | 0 | 46 | 2.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 165.00 | 77.90 | 81.55 | 79.73 | 68.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 170.00 | 83.15 | 86.90 | 85.03 | 72.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 175.00 | 87.85 | 91.10 | 89.48 | 70.49 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:10 PM EST |
| 180.00 | 92.90 | 96.85 | 94.88 | 43.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 4:00:10 PM EST |
| 185.00 | 97.90 | 101.85 | 99.88 | 96.76 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 190.00 | 102.90 | 106.75 | 104.83 | 101.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 195.00 | 107.90 | 111.85 | 109.88 | 106.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 200.00 | 113.55 | 116.85 | 115.20 | 73.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 4:00:10 PM EST |
| 210.00 | 122.90 | 126.85 | 124.88 | 57.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:10 PM EST |
| 220.00 | 132.90 | 136.85 | 134.88 | 111.02 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 230.00 | 142.90 | 146.85 | 144.88 | 120.87 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 240.00 | 152.90 | 156.85 | 154.88 | 61.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 3/12/2026 4:00:10 PM EST |
| 250.00 | 163.55 | 166.15 | 164.85 | 140.97 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 260.00 | 173.35 | 176.75 | 175.05 | 150.79 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 270.00 | 183.15 | 186.65 | 184.90 | 181.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 280.00 | 193.35 | 196.70 | 195.03 | 191.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |