Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.08 as of 3/20/2026 1:15:04 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 | 13.90 | 16.60 | 15.25 | % | 0.80 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 12.90 | 15.50 | 14.20 | % | 0.71 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 21.00 | 11.90 | 14.10 | 13.00 | % | 0.62 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 22.00 | 10.90 | 13.50 | 12.20 | % | 0.55 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 23.00 | 9.90 | 12.70 | 11.30 | 10.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:00 PM EST |
| 24.00 | 8.40 | 11.70 | 10.05 | % | 0.42 | 0 | 0 | 3.22 | 1.00 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 24.50 | 7.90 | 11.00 | 9.45 | % | 0.39 | 0 | 0 | 2.92 | 0.99 | 0.01 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 25.00 | 7.50 | 10.50 | 9.00 | 14.02 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.80 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 25.50 | 7.00 | 9.60 | 8.30 | 12.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.33 | 0.98 | 0.01 | -0.01 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 26.00 | 6.60 | 9.00 | 7.80 | 12.14 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.13 | 0.97 | 0.01 | -0.02 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 26.50 | 6.20 | 8.90 | 7.55 | % | 0.28 | 0 | 0 | 2.37 | 0.96 | 0.02 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 27.00 | 6.10 | 8.60 | 7.35 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.42 | 0.95 | 0.02 | -0.03 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 27.50 | 5.40 | 7.90 | 6.65 | % | 0.24 | 0 | 0 | 2.15 | 0.93 | 0.03 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 28.00 | 5.10 | 7.20 | 6.15 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.89 | 0.91 | 0.03 | -0.06 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 28.50 | 4.70 | 7.50 | 6.10 | % | 0.21 | 0 | 0 | 2.36 | 0.90 | 0.04 | -0.07 | 3/20/2026 4:00:00 PM EST | |||
| 29.00 | 4.40 | 6.30 | 5.35 | % | 0.18 | 0 | 0 | 1.75 | 0.88 | 0.04 | -0.07 | 3/20/2026 4:00:00 PM EST | |||
| 29.50 | 4.00 | 5.80 | 4.90 | % | 0.17 | 0 | 0 | 1.65 | 0.86 | 0.05 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 30.00 | 4.50 | 5.00 | 4.75 | 4.60 | +1.00 | +27.78% | 0.16 | 14 | 99 | 1.33 | 0.84 | 0.05 | -0.09 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 30.50 | 3.20 | 5.50 | 4.35 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.88 | 0.81 | 0.06 | -0.09 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 31.00 | 2.95 | 4.30 | 3.63 | 3.14 | 0.00 | 0.00% | 0.12 | 0 | 88 | 1.33 | 0.78 | 0.06 | -0.10 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 31.50 | 3.00 | 3.80 | 3.40 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.86 | 0.75 | 0.07 | -0.11 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 32.00 | 2.35 | 4.20 | 3.28 | 2.76 | +0.66 | +31.43% | 0.10 | 10 | 45 | 1.00 | 0.72 | 0.07 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 32.50 | 2.05 | 3.40 | 2.73 | 2.57 | +0.85 | +49.42% | 0.08 | 17 | 15 | 0.89 | 0.68 | 0.08 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 33.00 | 2.40 | 2.80 | 2.60 | 1.80 | +0.21 | +13.21% | 0.08 | 12 | 45 | 1.01 | 0.64 | 0.08 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 33.50 | 1.60 | 2.50 | 2.05 | 1.70 | -0.25 | -12.83% | 0.06 | 10 | 19 | 0.86 | 0.60 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 34.00 | 1.40 | 2.45 | 1.93 | 1.50 | +0.05 | +3.45% | 0.06 | 19 | 25 | 0.94 | 0.55 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 34.50 | 1.20 | 2.05 | 1.63 | 1.51 | +0.31 | +25.84% | 0.05 | 49 | 1,004 | 0.91 | 0.51 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 35.00 | 1.05 | 2.25 | 1.65 | 1.18 | +0.28 | +31.12% | 0.05 | 30 | 148 | 1.03 | 0.47 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 35.50 | 1.20 | 1.95 | 1.58 | 1.00 | +0.45 | +81.82% | 0.04 | 8 | 19 | 1.10 | 0.43 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 36.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.57 | +90.48% | 0.03 | 1,186 | 119 | 0.97 | 0.39 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 36.50 | 0.95 | 1.50 | 1.23 | 0.72 | -0.48 | -40.00% | 0.03 | 1 | 7 | 1.10 | 0.36 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 37.00 | 0.80 | 1.15 | 0.98 | 0.95 | +0.30 | +46.16% | 0.03 | 22 | 24 | 1.04 | 0.33 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 37.50 | 0.65 | 1.20 | 0.93 | 0.80 | +0.05 | +6.67% | 0.02 | 43 | 18 | 1.08 | 0.30 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 38.00 | 0.55 | 1.10 | 0.83 | 0.60 | -0.14 | -18.92% | 0.02 | 8 | 18 | 1.08 | 0.28 | 0.06 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 38.50 | 0.45 | 0.60 | 0.53 | 0.63 | +0.36 | +133.34% | 0.01 | 21 | 7 | 0.96 | 0.26 | 0.06 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 39.00 | 0.25 | 0.80 | 0.53 | 0.54 | +0.18 | +50.00% | 0.01 | 9 | 11 | 1.01 | 0.24 | 0.05 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 39.50 | 0.20 | 0.70 | 0.45 | 0.41 | -0.54 | -56.85% | 0.01 | 12 | 1 | 1.01 | 0.22 | 0.05 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.11 | +45.84% | 0.01 | 135 | 404 | 1.05 | 0.20 | 0.05 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 40.50 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.19 | 0.05 | -0.11 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 41.00 | 0.20 | 0.45 | 0.33 | 0.21 | -0.99 | -82.50% | 0.01 | 52 | 13 | 1.04 | 0.18 | 0.04 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 41.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.16 | 0.04 | -0.10 | 3/20/2026 4:00:00 PM EST | |||
| 42.00 | 0.05 | 0.40 | 0.23 | 0.14 | -0.93 | -86.92% | 0.01 | 2 | 210 | 1.02 | 0.15 | 0.04 | -0.10 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.28 | 0.12 | 0.03 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.10 | 0.03 | -0.07 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 43.50 | 0.05 | 0.35 | 0.20 | 0.35 | % | 0.00 | 1 | 0 | 1.12 | 0.10 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.74 | 0.07 | 0.02 | -0.05 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.06 | 0.02 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 1,101 | 49 | 1.14 | 0.06 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.05 | 0.02 | -0.04 | 3/20/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.80 | 0.40 | 0.05 | % | 0.01 | 1 | 0 | 2.01 | 0.04 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.04 | 0.01 | -0.03 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.04 | 0.01 | -0.03 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.19 | 0.03 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.01 | 0.03 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 48.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.03 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.32 | 0.02 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.02 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.60 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.77 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.09 | -0.01 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | -0.02 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 13 | 1.84 | -0.03 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | -0.04 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.10 | -35.72% | 0.01 | 2 | 14 | 1.60 | -0.05 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.01 | 6 | 2 | 1.09 | -0.07 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 29 | 1.13 | -0.09 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 28.50 | 0.10 | 0.55 | 0.33 | 0.27 | -0.28 | -50.91% | 0.01 | 36 | 8 | 1.13 | -0.10 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 29.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.25 | -45.46% | 0.01 | 32 | 24 | 1.08 | -0.12 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 29.50 | 0.20 | 0.70 | 0.45 | 0.50 | -0.30 | -37.50% | 0.02 | 29 | 80 | 1.11 | -0.14 | 0.05 | -0.08 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.53 | -0.24 | -31.17% | 0.02 | 67 | 93 | 1.14 | -0.16 | 0.05 | -0.09 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 30.50 | 0.45 | 0.80 | 0.63 | 0.63 | -0.97 | -60.63% | 0.02 | 12 | 286 | 1.09 | -0.19 | 0.06 | -0.09 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 31.00 | 0.30 | 1.05 | 0.68 | 0.77 | -0.55 | -41.67% | 0.02 | 23 | 20 | 1.03 | -0.22 | 0.06 | -0.10 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 31.50 | 0.70 | 1.05 | 0.88 | 1.10 | -0.60 | -35.30% | 0.03 | 3 | 148 | 1.08 | -0.25 | 0.07 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 32.00 | 0.70 | 1.40 | 1.05 | 1.18 | -0.72 | -37.90% | 0.03 | 21 | 30 | 1.08 | -0.28 | 0.07 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 32.50 | 0.75 | 1.55 | 1.15 | 1.32 | -0.75 | -36.24% | 0.04 | 55 | 35 | 1.04 | -0.32 | 0.08 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 33.00 | 0.90 | 1.70 | 1.30 | 1.63 | -0.77 | -32.09% | 0.04 | 15 | 40 | 1.01 | -0.36 | 0.08 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 33.50 | 1.15 | 1.60 | 1.38 | 1.45 | -1.24 | -46.10% | 0.04 | 208 | 18 | 0.93 | -0.40 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 34.00 | 1.30 | 1.90 | 1.60 | 1.67 | -0.93 | -35.77% | 0.05 | 27 | 24 | 0.93 | -0.45 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 34.50 | 1.55 | 2.60 | 2.08 | 2.35 | -1.45 | -38.16% | 0.06 | 17 | 9 | 1.04 | -0.49 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 35.00 | 2.00 | 2.95 | 2.48 | 2.86 | -1.09 | -27.60% | 0.07 | 16 | 89 | 1.10 | -0.53 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 35.50 | 2.25 | 3.30 | 2.78 | 2.90 | -0.30 | -9.38% | 0.08 | 1 | 16 | 1.10 | -0.57 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 36.00 | 2.40 | 3.70 | 3.05 | 3.07 | +0.27 | +9.65% | 0.08 | 5 | 38 | 1.07 | -0.61 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 36.50 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 158 | 1.13 | -0.64 | 0.08 | -0.13 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 37.00 | 3.20 | 4.50 | 3.85 | 4.10 | +0.40 | +10.82% | 0.10 | 1 | 52 | 1.12 | -0.67 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 37.50 | 3.50 | 4.90 | 4.20 | 4.55 | +0.82 | +21.99% | 0.11 | 4 | 28 | 1.09 | -0.70 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 38.00 | 3.80 | 5.40 | 4.60 | 5.10 | -1.70 | -25.00% | 0.12 | 1 | 27 | 1.57 | -0.72 | 0.06 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 38.50 | 3.70 | 5.80 | 4.75 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | -0.74 | 0.06 | -0.13 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 39.00 | 4.00 | 6.30 | 5.15 | 6.35 | % | 0.13 | 5 | 0 | 1.66 | -0.76 | 0.05 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 39.50 | 4.90 | 6.70 | 5.80 | % | 0.15 | 0 | 0 | 1.67 | -0.78 | 0.05 | -0.12 | 3/20/2026 4:00:00 PM EST | |||
| 40.00 | 5.40 | 7.20 | 6.30 | 7.26 | +0.07 | +0.98% | 0.16 | 10 | 93 | 1.74 | -0.80 | 0.05 | -0.11 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 40.50 | 5.60 | 7.70 | 6.65 | % | 0.16 | 0 | 0 | 1.80 | -0.81 | 0.05 | -0.11 | 3/20/2026 4:00:00 PM EST | |||
| 41.00 | 6.30 | 8.20 | 7.25 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.87 | -0.82 | 0.04 | -0.11 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 41.50 | 6.80 | 8.70 | 7.75 | % | 0.19 | 0 | 0 | 1.93 | -0.84 | 0.04 | -0.10 | 3/20/2026 4:00:00 PM EST | |||
| 42.00 | 7.00 | 9.10 | 8.05 | % | 0.19 | 0 | 0 | 1.93 | -0.85 | 0.04 | -0.10 | 3/20/2026 4:00:00 PM EST | |||
| 42.50 | 7.40 | 9.70 | 8.55 | % | 0.20 | 0 | 0 | 2.05 | -0.88 | 0.03 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 43.00 | 7.50 | 10.30 | 8.90 | % | 0.21 | 0 | 0 | 2.17 | -0.90 | 0.03 | -0.07 | 3/20/2026 4:00:00 PM EST | |||
| 43.50 | 8.60 | 10.80 | 9.70 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.23 | -0.90 | 0.03 | -0.07 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 44.00 | 8.80 | 11.40 | 10.10 | % | 0.23 | 0 | 0 | 2.35 | -0.93 | 0.02 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 44.50 | 9.00 | 11.70 | 10.35 | % | 0.23 | 0 | 0 | 2.41 | -0.94 | 0.02 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 45.00 | 9.90 | 12.20 | 11.05 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 53 | 2.52 | -0.94 | 0.02 | -0.05 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 45.50 | 10.20 | 12.70 | 11.45 | % | 0.25 | 0 | 0 | 2.58 | -0.95 | 0.02 | -0.04 | 3/20/2026 4:00:00 PM EST | |||
| 46.00 | 10.90 | 13.50 | 12.20 | % | 0.27 | 0 | 0 | 2.63 | -0.96 | 0.02 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 46.50 | 11.20 | 14.10 | 12.65 | % | 0.27 | 0 | 0 | 2.75 | -0.96 | 0.01 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 47.00 | 11.80 | 14.60 | 13.20 | % | 0.28 | 0 | 0 | 2.80 | -0.96 | 0.01 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 47.50 | 11.50 | 15.10 | 13.30 | % | 0.28 | 0 | 0 | 2.85 | -0.97 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 48.00 | 12.70 | 15.60 | 14.15 | % | 0.29 | 0 | 0 | 2.89 | -0.97 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 48.50 | 13.40 | 16.20 | 14.80 | % | 0.31 | 0 | 0 | 3.01 | -0.97 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 49.00 | 13.50 | 16.70 | 15.10 | % | 0.31 | 0 | 0 | 3.05 | -0.98 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 49.50 | 14.40 | 17.20 | 15.80 | % | 0.32 | 0 | 0 | 3.10 | -0.98 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 50.00 | 14.70 | 17.70 | 16.20 | 16.43 | % | 0.32 | 1 | 0 | 3.15 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 51.00 | 15.70 | 18.70 | 17.20 | % | 0.34 | 0 | 0 | 3.24 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 52.00 | 16.40 | 19.70 | 18.05 | % | 0.35 | 0 | 0 | 3.32 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 53.00 | 17.20 | 20.70 | 18.95 | % | 0.36 | 0 | 0 | 3.41 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 54.00 | 18.40 | 21.70 | 20.05 | % | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 55.00 | 19.40 | 22.70 | 21.05 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 60.00 | 24.40 | 27.70 | 26.05 | % | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 63.00 | 27.40 | 30.70 | 29.05 | 27.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |