Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $91.30 as of 3/11/2026 6:46:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 61.15 | 65.10 | 63.13 | 83.82 | 0.00 | 0.00% | 2.30 | 0 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:14 PM EST |
| 30.00 | 58.65 | 62.60 | 60.63 | 81.56 | 0.00 | 0.00% | 2.02 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:14 PM EST |
| 32.50 | 56.15 | 60.10 | 58.13 | 80.80 | 0.00 | 0.00% | 1.79 | 0 | 9 | 5.12 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/11/2026 4:00:14 PM EST |
| 35.00 | 53.65 | 57.55 | 55.60 | 75.75 | 0.00 | 0.00% | 1.59 | 0 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/11/2026 4:00:14 PM EST |
| 37.50 | 51.15 | 55.05 | 53.10 | 73.75 | 0.00 | 0.00% | 1.42 | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/11/2026 4:00:14 PM EST |
| 40.00 | 48.65 | 52.55 | 50.60 | 76.62 | 0.00 | 0.00% | 1.27 | 0 | 8 | 4.26 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 4:00:14 PM EST |
| 42.50 | 46.15 | 50.05 | 48.10 | % | 1.13 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 45.00 | 43.70 | 47.55 | 45.63 | 58.39 | 0.00 | 0.00% | 1.01 | 0 | 24 | 3.74 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:14 PM EST |
| 47.50 | 41.10 | 45.05 | 43.08 | 59.55 | 0.00 | 0.00% | 0.91 | 0 | 16 | 3.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 3/11/2026 4:00:14 PM EST |
| 50.00 | 38.95 | 42.55 | 40.75 | 51.70 | 0.00 | 0.00% | 0.81 | 0 | 68 | 3.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:14 PM EST |
| 52.50 | 36.10 | 39.45 | 37.78 | 59.00 | 0.00 | 0.00% | 0.72 | 0 | 42 | 2.76 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 3/11/2026 4:00:14 PM EST |
| 55.00 | 34.00 | 36.95 | 35.48 | 57.85 | 0.00 | 0.00% | 0.65 | 0 | 101 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:14 PM EST |
| 57.50 | 31.55 | 34.20 | 32.88 | 45.46 | 0.00 | 0.00% | 0.57 | 0 | 29 | 2.26 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/11/2026 4:00:14 PM EST |
| 60.00 | 29.10 | 31.75 | 30.43 | 43.35 | 0.00 | 0.00% | 0.51 | 0 | 47 | 2.12 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/11/2026 4:00:14 PM EST |
| 62.50 | 26.55 | 29.30 | 27.93 | 52.08 | 0.00 | 0.00% | 0.45 | 0 | 137 | 1.97 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 3/11/2026 4:00:14 PM EST |
| 65.00 | 24.10 | 26.75 | 25.43 | 33.30 | 0.00 | 0.00% | 0.39 | 0 | 148 | 1.79 | 0.99 | 0.00 | -0.03 | 3/5/2026 | 3/11/2026 4:00:14 PM EST |
| 67.50 | 21.65 | 24.35 | 23.00 | 33.87 | 0.00 | 0.00% | 0.34 | 0 | 160 | 1.67 | 0.98 | 0.00 | -0.04 | 3/4/2026 | 3/11/2026 4:00:14 PM EST |
| 70.00 | 19.25 | 21.55 | 20.40 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 201 | 1.40 | 0.97 | 0.01 | -0.06 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 72.50 | 16.90 | 19.20 | 18.05 | 14.12 | 0.00 | 0.00% | 0.25 | 0 | 325 | 1.31 | 0.95 | 0.01 | -0.09 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 75.00 | 14.55 | 17.05 | 15.80 | 18.45 | 0.00 | 0.00% | 0.21 | 0 | 232 | 1.28 | 0.92 | 0.01 | -0.12 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 77.50 | 12.25 | 14.90 | 13.58 | 16.40 | 0.00 | 0.00% | 0.18 | 0 | 159 | 1.22 | 0.89 | 0.02 | -0.14 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 80.00 | 10.35 | 12.30 | 11.33 | 12.48 | -0.17 | -1.35% | 0.14 | 6 | 640 | 0.93 | 0.84 | 0.02 | -0.17 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 81.00 | 9.20 | 11.55 | 10.38 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.03 | 0.82 | 0.02 | -0.18 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 82.00 | 8.85 | 10.65 | 9.75 | 9.49 | % | 0.12 | 1 | 0 | 0.68 | 0.81 | 0.02 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST | |
| 82.50 | 8.15 | 10.45 | 9.30 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 600 | 0.64 | 0.79 | 0.03 | -0.19 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 83.00 | 8.15 | 9.50 | 8.83 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.67 | 0.78 | 0.03 | -0.20 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 84.00 | 7.90 | 8.80 | 8.35 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.74 | 0.75 | 0.03 | -0.21 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 85.00 | 7.60 | 8.15 | 7.88 | 7.55 | -1.92 | -20.28% | 0.09 | 7 | 202 | 0.79 | 0.73 | 0.03 | -0.22 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 86.00 | 6.45 | 7.40 | 6.93 | 8.47 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.73 | 0.69 | 0.03 | -0.22 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 87.00 | 6.20 | 6.60 | 6.40 | 6.00 | -1.61 | -21.16% | 0.07 | 2 | 18 | 0.76 | 0.66 | 0.03 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 87.50 | 5.25 | 7.35 | 6.30 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 311 | 0.79 | 0.65 | 0.03 | -0.23 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 88.00 | 5.15 | 6.00 | 5.58 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.71 | 0.63 | 0.04 | -0.23 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 89.00 | 4.95 | 5.40 | 5.18 | 4.67 | -4.83 | -50.85% | 0.06 | 8 | 4 | 0.74 | 0.59 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 90.00 | 4.55 | 4.75 | 4.65 | 4.35 | -0.90 | -17.15% | 0.05 | 467 | 628 | 0.74 | 0.55 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 91.00 | 3.85 | 4.30 | 4.08 | 3.85 | -1.20 | -23.77% | 0.04 | 99 | 55 | 0.73 | 0.52 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 92.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.90 | -20.00% | 0.04 | 5,292 | 46 | 0.73 | 0.48 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 92.50 | 3.15 | 3.55 | 3.35 | 3.55 | -0.87 | -19.69% | 0.04 | 23 | 867 | 0.72 | 0.46 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 93.00 | 2.96 | 3.30 | 3.13 | 3.00 | -0.85 | -22.08% | 0.03 | 28 | 124 | 0.72 | 0.44 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 94.00 | 2.57 | 2.88 | 2.73 | 2.65 | -1.30 | -32.92% | 0.03 | 461 | 82 | 0.71 | 0.40 | 0.04 | -0.22 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 95.00 | 2.18 | 2.54 | 2.36 | 2.55 | -0.36 | -12.38% | 0.02 | 675 | 3,078 | 0.71 | 0.37 | 0.04 | -0.21 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 96.00 | 1.90 | 2.19 | 2.05 | 1.96 | -0.86 | -30.50% | 0.02 | 47 | 128 | 0.70 | 0.33 | 0.04 | -0.20 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 97.00 | 1.27 | 1.89 | 1.58 | 1.95 | -0.30 | -13.34% | 0.02 | 542 | 1,117 | 0.66 | 0.30 | 0.03 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 97.50 | 1.49 | 1.77 | 1.63 | 1.91 | -1.19 | -38.39% | 0.02 | 8 | 971 | 0.70 | 0.28 | 0.03 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 98.00 | 1.15 | 1.81 | 1.48 | 1.56 | -0.65 | -29.42% | 0.02 | 44 | 58 | 0.69 | 0.27 | 0.03 | -0.18 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 99.00 | 0.92 | 1.39 | 1.16 | 1.16 | -1.00 | -46.30% | 0.01 | 474 | 115 | 0.67 | 0.23 | 0.03 | -0.17 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 100.00 | 0.99 | 1.27 | 1.13 | 1.18 | -0.41 | -25.79% | 0.01 | 21,193 | 22,401 | 0.71 | 0.21 | 0.03 | -0.16 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 101.00 | 0.56 | 1.12 | 0.84 | 1.00 | -1.02 | -50.50% | 0.01 | 72 | 242 | 0.67 | 0.18 | 0.03 | -0.14 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 102.00 | 0.51 | 0.90 | 0.71 | 0.79 | -0.92 | -53.81% | 0.01 | 4 | 430 | 0.67 | 0.16 | 0.02 | -0.13 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 103.00 | 0.60 | 1.18 | 0.89 | 0.75 | -0.50 | -40.00% | 0.01 | 5 | 559 | 0.76 | 0.14 | 0.02 | -0.12 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 104.00 | 0.28 | 1.09 | 0.69 | 0.73 | -0.59 | -44.70% | 0.01 | 27 | 129 | 0.72 | 0.12 | 0.02 | -0.10 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 105.00 | 0.11 | 1.00 | 0.56 | 0.48 | -0.30 | -38.47% | 0.01 | 113 | 7,414 | 0.69 | 0.10 | 0.02 | -0.09 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 106.00 | 0.29 | 0.75 | 0.52 | 0.44 | -0.74 | -62.72% | 0.00 | 25 | 81 | 0.74 | 0.09 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 107.00 | 0.00 | 0.85 | 0.43 | 0.47 | -0.18 | -27.70% | 0.00 | 3 | 186 | 0.91 | 0.07 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 108.00 | 0.00 | 0.53 | 0.27 | 0.32 | -0.35 | -52.24% | 0.00 | 10 | 150 | 0.83 | 0.06 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 109.00 | 0.00 | 0.29 | 0.15 | 0.35 | -0.17 | -32.70% | 0.00 | 9 | 132 | 0.75 | 0.05 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 110.00 | 0.11 | 0.64 | 0.38 | 0.16 | -0.31 | -65.96% | 0.00 | 32 | 4,481 | 0.78 | 0.04 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 111.00 | 0.00 | 0.38 | 0.19 | 0.15 | -0.15 | -50.00% | 0.00 | 38 | 578 | 0.86 | 0.04 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 112.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.52 | -77.62% | 0.00 | 27 | 147 | 0.90 | 0.03 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 113.00 | 0.00 | 0.79 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.09 | 0.03 | 0.01 | -0.03 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 114.00 | 0.00 | 0.31 | 0.16 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 128 | 0.90 | 0.02 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 115.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 89 | 4,368 | 0.72 | 0.02 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 116.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.11 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 117.00 | 0.00 | 1.56 | 0.78 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.46 | 0.01 | 0.00 | -0.02 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 118.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.55 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 119.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.07 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 120.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 15 | 4,257 | 0.79 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.52 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/11/2026 4:00:14 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.78 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:14 PM EST |
| 124.00 | 0.00 | 0.54 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 125.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 3,838 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 48 | 3,157 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 104 | 2,396 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 67 | 1,155 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 788 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.79 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/11/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/11/2026 4:00:14 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 25 | 5.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/11/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/11/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/11/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 772 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/11/2026 4:00:14 PM EST |
| 42.50 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/11/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 72 | 3.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/11/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 119 | 3.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 494 | 3.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 620 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.31 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,277 | 1.20 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.15 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 984 | 1.05 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 162 | 1.15 | -0.02 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 70.00 | 0.14 | 0.56 | 0.35 | 0.24 | -0.06 | -20.00% | 0.01 | 4 | 907 | 1.05 | -0.03 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 72.50 | 0.12 | 0.50 | 0.31 | 0.34 | -0.16 | -32.00% | 0.00 | 30 | 574 | 0.91 | -0.05 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 75.00 | 0.14 | 0.84 | 0.49 | 0.48 | -0.20 | -29.42% | 0.01 | 168 | 2,653 | 0.88 | -0.08 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 77.50 | 0.63 | 0.90 | 0.77 | 0.81 | -0.07 | -7.96% | 0.01 | 113 | 1,253 | 0.89 | -0.11 | 0.02 | -0.14 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 80.00 | 0.68 | 1.10 | 0.89 | 1.09 | -0.08 | -6.84% | 0.01 | 136 | 1,631 | 0.80 | -0.16 | 0.02 | -0.17 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 81.00 | 0.82 | 1.35 | 1.09 | 1.25 | -0.06 | -4.58% | 0.01 | 4 | 17 | 0.81 | -0.18 | 0.02 | -0.18 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 82.00 | 1.25 | 2.11 | 1.68 | 1.52 | +0.33 | +27.74% | 0.02 | 70 | 112 | 0.90 | -0.19 | 0.02 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 82.50 | 1.18 | 1.65 | 1.42 | 1.64 | +0.19 | +13.11% | 0.02 | 1 | 6,515 | 0.81 | -0.21 | 0.03 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 83.00 | 1.28 | 1.75 | 1.52 | 1.75 | +0.10 | +6.07% | 0.02 | 34 | 92 | 0.80 | -0.22 | 0.03 | -0.20 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 84.00 | 1.68 | 2.10 | 1.89 | 2.00 | 0.00 | 0.00% | 0.02 | 18 | 36 | 0.82 | -0.25 | 0.03 | -0.21 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 85.00 | 1.97 | 2.24 | 2.11 | 2.07 | -0.10 | -4.61% | 0.02 | 1,811 | 3,301 | 0.80 | -0.27 | 0.03 | -0.22 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 86.00 | 2.15 | 2.54 | 2.35 | 2.36 | -0.04 | -1.67% | 0.03 | 59 | 429 | 0.78 | -0.30 | 0.03 | -0.22 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 87.00 | 2.55 | 3.30 | 2.93 | 2.79 | -0.36 | -11.43% | 0.03 | 23 | 9 | 0.82 | -0.34 | 0.03 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 87.50 | 2.36 | 3.05 | 2.71 | 3.00 | +0.20 | +7.15% | 0.03 | 307 | 466 | 0.74 | -0.35 | 0.03 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 88.00 | 2.91 | 3.25 | 3.08 | 3.21 | +0.11 | +3.55% | 0.04 | 38 | 52 | 0.78 | -0.37 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 89.00 | 3.15 | 3.60 | 3.38 | 3.60 | +0.30 | +9.10% | 0.04 | 41 | 97 | 0.75 | -0.41 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 90.00 | 3.75 | 4.50 | 4.13 | 4.00 | +0.22 | +5.82% | 0.05 | 213 | 4,081 | 0.80 | -0.45 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 91.00 | 4.05 | 4.50 | 4.28 | 4.45 | -0.02 | -0.45% | 0.05 | 32 | 82 | 0.74 | -0.48 | 0.04 | -0.24 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 92.00 | 4.70 | 5.05 | 4.88 | 5.23 | +0.93 | +21.63% | 0.05 | 8 | 19 | 0.75 | -0.52 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 92.50 | 4.55 | 5.85 | 5.20 | 5.75 | +0.96 | +20.05% | 0.06 | 10 | 847 | 0.75 | -0.54 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 93.00 | 5.30 | 5.60 | 5.45 | 5.77 | +0.42 | +7.85% | 0.06 | 6 | 53 | 0.74 | -0.56 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 94.00 | 5.85 | 6.40 | 6.13 | 6.16 | +0.11 | +1.82% | 0.07 | 6 | 54 | 0.75 | -0.60 | 0.04 | -0.22 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 95.00 | 6.50 | 7.05 | 6.78 | 7.32 | +0.60 | +8.93% | 0.07 | 38 | 2,362 | 0.75 | -0.63 | 0.04 | -0.21 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 96.00 | 6.65 | 9.10 | 7.88 | 8.35 | +3.45 | +70.41% | 0.08 | 5 | 431 | 0.83 | -0.67 | 0.04 | -0.20 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 97.00 | 7.90 | 8.40 | 8.15 | 9.08 | +3.78 | +71.33% | 0.08 | 15 | 23 | 0.75 | -0.70 | 0.03 | -0.19 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 97.50 | 8.25 | 9.60 | 8.93 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 1,212 | 0.83 | -0.72 | 0.03 | -0.19 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 98.00 | 8.50 | 9.50 | 9.00 | 9.07 | +3.22 | +55.05% | 0.09 | 3 | 389 | 0.77 | -0.73 | 0.03 | -0.18 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 99.00 | 9.05 | 11.40 | 10.23 | 10.53 | -0.70 | -6.24% | 0.10 | 11 | 524 | 0.85 | -0.77 | 0.03 | -0.17 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 100.00 | 9.85 | 11.95 | 10.90 | 10.69 | +2.14 | +25.03% | 0.11 | 56 | 3,689 | 0.83 | -0.79 | 0.03 | -0.16 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 101.00 | 10.75 | 12.75 | 11.75 | 9.06 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.83 | -0.82 | 0.03 | -0.14 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 102.00 | 11.60 | 13.60 | 12.60 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.82 | -0.84 | 0.02 | -0.13 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 103.00 | 12.45 | 14.50 | 13.48 | 11.85 | 0.00 | 0.00% | 0.13 | 0 | 195 | 1.06 | -0.86 | 0.02 | -0.12 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 104.00 | 13.35 | 15.40 | 14.38 | 18.72 | 0.00 | 0.00% | 0.14 | 0 | 446 | 1.08 | -0.88 | 0.02 | -0.10 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 105.00 | 14.00 | 16.30 | 15.15 | 14.97 | +0.97 | +6.93% | 0.14 | 17 | 3,555 | 1.10 | -0.90 | 0.02 | -0.09 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 106.00 | 15.15 | 17.45 | 16.30 | 16.84 | +8.89 | +111.83% | 0.15 | 3 | 124 | 1.18 | -0.91 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 107.00 | 15.50 | 18.45 | 16.98 | 17.75 | +2.70 | +17.94% | 0.16 | 3 | 523 | 1.22 | -0.93 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 108.00 | 17.00 | 19.15 | 18.08 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.18 | -0.94 | 0.01 | -0.06 | 3/5/2026 | 3/11/2026 4:00:14 PM EST |
| 109.00 | 17.60 | 20.45 | 19.03 | 15.87 | 0.00 | 0.00% | 0.17 | 0 | 71 | 1.30 | -0.95 | 0.01 | -0.06 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 110.00 | 18.55 | 21.10 | 19.83 | 19.15 | +0.65 | +3.52% | 0.18 | 1 | 7,139 | 1.24 | -0.96 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 111.00 | 19.85 | 22.10 | 20.98 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 420 | 1.28 | -0.96 | 0.01 | -0.04 | 3/4/2026 | 3/11/2026 4:00:14 PM EST |
| 112.00 | 20.80 | 23.15 | 21.98 | 22.81 | +14.16 | +163.70% | 0.20 | 1 | 63 | 1.33 | -0.97 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 113.00 | 21.35 | 24.30 | 22.83 | 23.48 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.40 | -0.97 | 0.01 | -0.03 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 114.00 | 22.50 | 25.30 | 23.90 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.44 | -0.98 | 0.00 | -0.03 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 115.00 | 24.15 | 26.10 | 25.13 | 25.00 | +2.38 | +10.53% | 0.22 | 2 | 1,540 | 1.42 | -0.98 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 116.00 | 24.50 | 27.25 | 25.88 | 24.98 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.49 | -0.99 | 0.00 | -0.02 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 117.00 | 24.60 | 28.45 | 26.53 | 12.95 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.62 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 3/11/2026 4:00:14 PM EST |
| 118.00 | 25.55 | 29.45 | 27.50 | 29.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 119.00 | 26.55 | 30.45 | 28.50 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/11/2026 4:00:14 PM EST |
| 120.00 | 27.70 | 31.50 | 29.60 | 31.73 | 0.00 | 0.00% | 0.25 | 0 | 435 | 1.74 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 121.00 | 28.55 | 32.45 | 30.50 | 15.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/11/2026 4:00:14 PM EST |
| 122.00 | 29.45 | 33.45 | 31.45 | 9.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/11/2026 4:00:14 PM EST |
| 123.00 | 30.45 | 34.45 | 32.45 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 124.00 | 31.60 | 35.45 | 33.53 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 125.00 | 33.30 | 36.45 | 34.88 | 33.45 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.87 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:14 PM EST |
| 130.00 | 38.35 | 41.30 | 39.83 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.86 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:14 PM EST |
| 135.00 | 43.35 | 46.10 | 44.73 | 19.16 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:14 PM EST |
| 140.00 | 48.35 | 51.45 | 49.90 | 30.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/11/2026 4:00:14 PM EST |
| 145.00 | 53.35 | 56.45 | 54.90 | 28.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:14 PM EST |
| 150.00 | 57.50 | 61.45 | 59.48 | 32.63 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 4:00:14 PM EST |
| 155.00 | 62.50 | 66.45 | 64.48 | 40.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/11/2026 4:00:14 PM EST |
| 160.00 | 68.30 | 71.45 | 69.88 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 165.00 | 72.50 | 76.45 | 74.48 | % | 0.45 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST |