Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $35.07 as of 3/16/2026 1:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 15.30 | 17.80 | 16.55 | % | 0.87 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 20.00 | 14.30 | 17.30 | 15.80 | % | 0.79 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 21.00 | 13.30 | 16.40 | 14.85 | % | 0.71 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 22.00 | 11.90 | 15.40 | 13.65 | % | 0.62 | 0 | 0 | 3.43 | 0.99 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 23.00 | 11.30 | 13.80 | 12.55 | 10.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.75 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 10.50 | 13.30 | 11.90 | % | 0.50 | 0 | 0 | 2.91 | 0.98 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 24.50 | 10.20 | 12.80 | 11.50 | % | 0.47 | 0 | 0 | 2.81 | 0.98 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 25.00 | 9.70 | 11.90 | 10.80 | 14.02 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.44 | 0.97 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 9.20 | 11.50 | 10.35 | 12.46 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.41 | 0.96 | 0.01 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 8.40 | 11.10 | 9.75 | 12.14 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.38 | 0.95 | 0.01 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 8.20 | 10.50 | 9.35 | % | 0.35 | 0 | 0 | 2.23 | 0.94 | 0.02 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 27.00 | 7.60 | 10.10 | 8.85 | 11.10 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.20 | 0.93 | 0.02 | -0.04 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 7.00 | 9.60 | 8.30 | % | 0.30 | 0 | 0 | 2.11 | 0.92 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 28.00 | 6.90 | 9.30 | 8.10 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.13 | 0.90 | 0.02 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 6.30 | 8.60 | 7.45 | % | 0.26 | 0 | 0 | 1.92 | 0.89 | 0.03 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 29.00 | 6.10 | 8.20 | 7.15 | % | 0.25 | 0 | 0 | 1.89 | 0.87 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 29.50 | 5.70 | 7.50 | 6.60 | % | 0.22 | 0 | 0 | 1.69 | 0.85 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 30.00 | 5.60 | 6.60 | 6.10 | 6.07 | -2.33 | -27.74% | 0.20 | 3 | 94 | 1.02 | 0.83 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 5.00 | 6.70 | 5.85 | % | 0.19 | 0 | 0 | 1.03 | 0.81 | 0.04 | -0.09 | 3/16/2026 4:00:01 PM EST | |||
| 31.00 | 4.70 | 6.20 | 5.45 | 5.30 | -0.25 | -4.51% | 0.18 | 11 | 2 | 1.09 | 0.79 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 4.50 | 6.00 | 5.25 | % | 0.17 | 0 | 0 | 1.20 | 0.76 | 0.05 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 32.00 | 4.20 | 5.50 | 4.85 | 4.70 | -0.70 | -12.97% | 0.15 | 6 | 31 | 1.17 | 0.74 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 4.00 | 4.60 | 4.30 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | 0.71 | 0.05 | -0.11 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 3.80 | 4.40 | 4.10 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.13 | 0.68 | 0.05 | -0.11 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 3.40 | 3.90 | 3.65 | % | 0.11 | 0 | 0 | 1.06 | 0.65 | 0.05 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 34.00 | 3.20 | 4.00 | 3.60 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.16 | 0.63 | 0.06 | -0.12 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 2.85 | 3.40 | 3.13 | % | 0.09 | 0 | 0 | 1.07 | 0.60 | 0.06 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 35.00 | 2.65 | 3.10 | 2.88 | 3.32 | +0.32 | +10.67% | 0.08 | 10 | 36 | 1.08 | 0.57 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 2.40 | 2.80 | 2.60 | 2.58 | -0.42 | -14.00% | 0.07 | 2 | 6 | 1.06 | 0.54 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 2.00 | 2.65 | 2.33 | 2.30 | -0.18 | -7.26% | 0.06 | 72 | 29 | 1.04 | 0.51 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.50 | 2.00 | 2.50 | 2.25 | % | 0.06 | 0 | 0 | 1.09 | 0.48 | 0.06 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 37.00 | 1.85 | 2.35 | 2.10 | 2.00 | -0.10 | -4.77% | 0.06 | 1 | 6 | 1.11 | 0.45 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 1.60 | 2.10 | 1.85 | 1.77 | -0.43 | -19.55% | 0.05 | 5 | 3 | 1.08 | 0.42 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 1.45 | 1.95 | 1.70 | 1.65 | -0.35 | -17.50% | 0.04 | 1 | 16 | 1.09 | 0.40 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 1.35 | 1.80 | 1.58 | % | 0.04 | 0 | 0 | 1.11 | 0.37 | 0.06 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 39.00 | 1.15 | 1.65 | 1.40 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.09 | 0.34 | 0.05 | -0.11 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 39.50 | 1.10 | 1.45 | 1.28 | % | 0.03 | 0 | 0 | 1.10 | 0.32 | 0.05 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 40.00 | 1.00 | 1.30 | 1.15 | 1.12 | -0.48 | -30.00% | 0.03 | 10 | 368 | 1.09 | 0.30 | 0.05 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.50 | 0.90 | 1.25 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.28 | 0.05 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 41.00 | 0.80 | 1.20 | 1.00 | 1.20 | -0.51 | -29.83% | 0.02 | 2 | 11 | 1.13 | 0.26 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.50 | 0.75 | 1.05 | 0.90 | % | 0.02 | 0 | 0 | 1.12 | 0.24 | 0.05 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 42.00 | 0.65 | 0.95 | 0.80 | 1.07 | +0.08 | +8.09% | 0.02 | 1 | 210 | 1.12 | 0.22 | 0.04 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 1.13 | 0.21 | 0.04 | -0.09 | 3/16/2026 4:00:01 PM EST | |||
| 43.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.90 | -54.55% | 0.02 | 1 | 2 | 1.15 | 0.19 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 43.50 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 1.24 | 0.18 | 0.04 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 44.00 | 0.45 | 0.90 | 0.68 | 0.66 | -0.54 | -45.00% | 0.02 | 15 | 38 | 1.21 | 0.17 | 0.03 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 44.50 | 0.40 | 1.00 | 0.70 | % | 0.02 | 0 | 0 | 1.26 | 0.15 | 0.03 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 45.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.40 | -44.45% | 0.01 | 10 | 51 | 1.27 | 0.14 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.50 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 1.30 | 0.13 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 46.00 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 1.25 | 0.12 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 46.50 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.12 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 47.00 | 0.10 | 0.85 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.24 | 0.11 | 0.02 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.10 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 48.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | 0.10 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 48.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.09 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 49.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 1.29 | 0.08 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 49.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.30 | 0.08 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 50.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.46 | -65.72% | 0.00 | 2 | 6 | 1.23 | 0.07 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 51.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.39 | 0.06 | 0.02 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 52.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.44 | 0.05 | 0.01 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 53.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.49 | 0.04 | 0.01 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 54.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.54 | 0.03 | 0.01 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | 0.38 | -0.22 | -36.67% | 0.01 | 2 | 2 | 1.59 | 0.03 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | -0.02 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | -0.02 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.15 | -60.00% | 0.01 | 33 | 25 | 1.31 | -0.03 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 0.05 | 0.75 | 0.40 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.41 | -0.04 | 0.01 | -0.03 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | -0.05 | 0.01 | -0.03 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | -0.06 | 0.02 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 27.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.22 | -0.07 | 0.02 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.16 | -0.08 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 28.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | -0.10 | 0.02 | -0.06 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 0.15 | 0.80 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | -0.11 | 0.03 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 29.00 | 0.20 | 0.90 | 0.55 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.13 | 0.03 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 29.50 | 0.50 | 0.80 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | -0.15 | 0.03 | -0.07 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.50 | 0.85 | 0.68 | 0.46 | -0.36 | -43.91% | 0.02 | 3 | 25 | 1.11 | -0.17 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 0.65 | 1.00 | 0.83 | 0.75 | % | 0.03 | 150 | 0 | 1.14 | -0.19 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 31.00 | 0.80 | 1.00 | 0.90 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.10 | -0.21 | 0.04 | -0.09 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 0.80 | 1.30 | 1.05 | 1.10 | -0.17 | -13.39% | 0.03 | 1 | 85 | 1.11 | -0.24 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 0.85 | 1.40 | 1.13 | 1.00 | -0.55 | -35.49% | 0.04 | 1 | 10 | 1.07 | -0.26 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 1.15 | 1.60 | 1.38 | 1.06 | % | 0.04 | 1 | 0 | 1.11 | -0.29 | 0.05 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 33.00 | 1.30 | 1.75 | 1.53 | 1.27 | -0.61 | -32.45% | 0.05 | 3 | 6 | 1.09 | -0.32 | 0.05 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 1.55 | 2.00 | 1.78 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.11 | -0.35 | 0.05 | -0.11 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 1.75 | 2.20 | 1.98 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.11 | -0.37 | 0.06 | -0.12 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 1.95 | 2.45 | 2.20 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.10 | -0.40 | 0.06 | -0.12 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 2.10 | 2.70 | 2.40 | 2.46 | -0.35 | -12.46% | 0.07 | 4 | 27 | 1.08 | -0.43 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 2.45 | 3.00 | 2.73 | % | 0.08 | 0 | 0 | 1.11 | -0.46 | 0.06 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 36.00 | 2.70 | 3.20 | 2.95 | 2.80 | -0.67 | -19.31% | 0.08 | 34 | 8 | 1.09 | -0.49 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.50 | 3.00 | 3.50 | 3.25 | 3.40 | -0.35 | -9.34% | 0.09 | 2 | 151 | 1.09 | -0.52 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 3.30 | 4.10 | 3.70 | 3.70 | +0.50 | +15.63% | 0.10 | 47 | 6 | 1.15 | -0.55 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 3.50 | 4.10 | 3.80 | 3.80 | % | 0.10 | 26 | 0 | 1.06 | -0.58 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 38.00 | 3.80 | 4.90 | 4.35 | 4.10 | -0.66 | -13.87% | 0.11 | 17 | 15 | 1.15 | -0.60 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 4.30 | 4.80 | 4.55 | % | 0.12 | 0 | 0 | 1.09 | -0.63 | 0.06 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 39.00 | 4.50 | 5.60 | 5.05 | % | 0.13 | 0 | 0 | 1.15 | -0.66 | 0.05 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 39.50 | 5.10 | 5.70 | 5.40 | % | 0.14 | 0 | 0 | 1.15 | -0.68 | 0.05 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 40.00 | 5.40 | 5.90 | 5.65 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 94 | 1.09 | -0.70 | 0.05 | -0.11 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 40.50 | 5.50 | 6.60 | 6.05 | % | 0.15 | 0 | 0 | 1.08 | -0.72 | 0.05 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 41.00 | 5.40 | 7.00 | 6.20 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.36 | -0.74 | 0.05 | -0.10 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 41.50 | 6.00 | 7.50 | 6.75 | % | 0.16 | 0 | 0 | 1.41 | -0.76 | 0.05 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 42.00 | 6.40 | 8.00 | 7.20 | % | 0.17 | 0 | 0 | 1.47 | -0.78 | 0.04 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 42.50 | 6.80 | 8.50 | 7.65 | % | 0.18 | 0 | 0 | 1.52 | -0.79 | 0.04 | -0.09 | 3/16/2026 4:00:01 PM EST | |||
| 43.00 | 6.90 | 9.30 | 8.10 | % | 0.19 | 0 | 0 | 1.70 | -0.81 | 0.04 | -0.09 | 3/16/2026 4:00:01 PM EST | |||
| 43.50 | 7.30 | 9.60 | 8.45 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.66 | -0.82 | 0.04 | -0.08 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 7.70 | 10.10 | 8.90 | % | 0.20 | 0 | 0 | 1.71 | -0.83 | 0.03 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 44.50 | 8.80 | 10.70 | 9.75 | % | 0.22 | 0 | 0 | 1.80 | -0.85 | 0.03 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 45.00 | 9.00 | 11.10 | 10.05 | 9.66 | +2.36 | +32.33% | 0.22 | 4 | 1 | 1.80 | -0.86 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.50 | 8.90 | 11.30 | 10.10 | % | 0.22 | 0 | 0 | 1.69 | -0.87 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 46.00 | 9.70 | 12.00 | 10.85 | % | 0.24 | 0 | 0 | 1.83 | -0.88 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 46.50 | 10.20 | 12.40 | 11.30 | % | 0.24 | 0 | 0 | 1.82 | -0.88 | 0.03 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 47.00 | 10.70 | 13.20 | 11.95 | % | 0.25 | 0 | 0 | 2.02 | -0.89 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 47.50 | 11.10 | 13.50 | 12.30 | % | 0.26 | 0 | 0 | 1.95 | -0.90 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 48.00 | 11.60 | 14.00 | 12.80 | % | 0.27 | 0 | 0 | 1.99 | -0.90 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 48.50 | 12.10 | 14.40 | 13.25 | % | 0.27 | 0 | 0 | 1.98 | -0.91 | 0.02 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 49.00 | 12.00 | 15.00 | 13.50 | % | 0.28 | 0 | 0 | 2.07 | -0.92 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 49.50 | 13.00 | 15.40 | 14.20 | % | 0.29 | 0 | 0 | 2.05 | -0.92 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 50.00 | 13.50 | 15.70 | 14.60 | % | 0.29 | 0 | 0 | 1.98 | -0.93 | 0.02 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 51.00 | 13.90 | 16.90 | 15.40 | % | 0.30 | 0 | 0 | 2.16 | -0.94 | 0.02 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 52.00 | 14.90 | 17.60 | 16.25 | % | 0.31 | 0 | 0 | 2.05 | -0.95 | 0.01 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 53.00 | 15.80 | 19.00 | 17.40 | % | 0.33 | 0 | 0 | 2.35 | -0.96 | 0.01 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 54.00 | 16.80 | 19.70 | 18.25 | % | 0.34 | 0 | 0 | 2.24 | -0.97 | 0.01 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 55.00 | 17.90 | 20.50 | 19.20 | % | 0.35 | 0 | 0 | 2.17 | -0.97 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 60.00 | 22.70 | 26.00 | 24.35 | % | 0.41 | 0 | 0 | 2.76 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 63.00 | 25.70 | 28.70 | 27.20 | % | 0.43 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |