Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $16.28 as of 3/20/2026 8:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.30 | 17.25 | 15.78 | 16.08 | 0.00 | 0.00% | 15.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 2.00 | 13.50 | 15.55 | 14.53 | 15.18 | 0.00 | 0.00% | 7.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 3.00 | 12.25 | 14.70 | 13.48 | 13.98 | 0.00 | 0.00% | 4.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 4.00 | 11.40 | 13.70 | 12.55 | 13.53 | +0.57 | +4.40% | 3.14 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 4.50 | 10.95 | 13.20 | 12.08 | 12.52 | 0.00 | 0.00% | 2.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 5.00 | 10.40 | 13.10 | 11.75 | 12.10 | 0.00 | 0.00% | 2.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 5.50 | 10.05 | 12.20 | 11.13 | 8.61 | 0.00 | 0.00% | 2.02 | 0 | 1 | 9.68 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 6.00 | 9.25 | 11.70 | 10.48 | 10.55 | 0.00 | 0.00% | 1.75 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 6.50 | 9.15 | 11.70 | 10.43 | 10.16 | 0.00 | 0.00% | 1.60 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 7.00 | 8.45 | 10.70 | 9.58 | 9.07 | 0.00 | 0.00% | 1.37 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 7.50 | 8.15 | 10.45 | 9.30 | 10.10 | 0.00 | 0.00% | 1.24 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 8.00 | 7.50 | 10.20 | 8.85 | 8.92 | 0.00 | 0.00% | 1.11 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 8.50 | 6.85 | 9.25 | 8.05 | 9.14 | +1.00 | +12.29% | 0.95 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 9.00 | 6.85 | 8.65 | 7.75 | 7.88 | -0.67 | -7.84% | 0.86 | 2 | 55 | 5.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 9.50 | 5.90 | 8.65 | 7.28 | 8.21 | 0.00 | 0.00% | 0.77 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 10.00 | 5.15 | 6.75 | 5.95 | 6.50 | -0.56 | -7.94% | 0.59 | 2 | 122 | 0.00 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 10.50 | 5.35 | 6.45 | 5.90 | 6.72 | +0.73 | +12.19% | 0.56 | 5 | 63 | 0.00 | 0.98 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 11.00 | 4.70 | 6.80 | 5.75 | 6.35 | +0.18 | +2.92% | 0.52 | 1 | 15 | 0.00 | 0.97 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 11.50 | 4.15 | 6.20 | 5.18 | 2.74 | 0.00 | 0.00% | 0.45 | 0 | 182 | 0.00 | 0.96 | 0.02 | -0.04 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 12.00 | 3.95 | 5.70 | 4.83 | 5.59 | -0.07 | -1.24% | 0.40 | 5 | 28 | 0.00 | 0.94 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 12.50 | 3.35 | 5.25 | 4.30 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 150 | 0.00 | 0.92 | 0.04 | -0.06 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 13.00 | 3.10 | 4.70 | 3.90 | 4.20 | -0.80 | -16.00% | 0.30 | 2 | 402 | 3.20 | 0.89 | 0.05 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 13.50 | 1.75 | 4.30 | 3.03 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.20 | 0.86 | 0.06 | -0.08 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 1.44 | 3.90 | 2.67 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 70 | 3.05 | 0.82 | 0.08 | -0.09 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 14.50 | 1.76 | 3.30 | 2.53 | 2.83 | -0.34 | -10.73% | 0.17 | 4 | 4 | 2.50 | 0.78 | 0.09 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 1.31 | 2.92 | 2.12 | 2.82 | +0.46 | +19.50% | 0.14 | 1 | 207 | 2.38 | 0.72 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.50 | 1.46 | 2.20 | 1.83 | 1.55 | -1.00 | -39.22% | 0.12 | 116 | 173 | 1.42 | 0.67 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 0.90 | 1.81 | 1.36 | 1.56 | -0.27 | -14.76% | 0.09 | 25 | 26 | 1.19 | 0.61 | 0.13 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.50 | 0.90 | 1.17 | 1.04 | 1.05 | -0.49 | -31.82% | 0.06 | 563 | 16 | 1.12 | 0.54 | 0.14 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 0.68 | 0.97 | 0.83 | 0.91 | -0.45 | -33.09% | 0.05 | 260 | 165 | 1.13 | 0.47 | 0.15 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.67 | -0.48 | -41.74% | 0.04 | 108 | 454 | 1.16 | 0.39 | 0.15 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 0.50 | 0.69 | 0.60 | 0.50 | -0.41 | -45.06% | 0.03 | 4,151 | 874 | 1.25 | 0.32 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.50 | 0.30 | 0.58 | 0.44 | 0.44 | -0.21 | -32.31% | 0.02 | 450 | 12 | 1.21 | 0.26 | 0.13 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 0.12 | 0.56 | 0.34 | 0.35 | -0.20 | -36.37% | 0.02 | 85 | 112 | 1.18 | 0.20 | 0.12 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.50 | 0.14 | 0.41 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.16 | 0.10 | -0.05 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 0.14 | 0.35 | 0.25 | 0.20 | -0.16 | -44.45% | 0.01 | 296 | 740 | 1.29 | 0.12 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.50 | 0.06 | 0.38 | 0.22 | 0.13 | -0.29 | -69.05% | 0.01 | 7 | 23 | 1.31 | 0.09 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 5 | 78 | 1.09 | 0.08 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.41 | -85.42% | 0.00 | 4 | 6 | 1.10 | 0.06 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 0.03 | 0.13 | 0.08 | 0.17 | +0.02 | +13.34% | 0.00 | 12 | 173 | 1.26 | 0.04 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.02 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.29 | 0.16 | 0.11 | -0.26 | -70.27% | 0.01 | 45 | 8 | 1.59 | 0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 1 | 1.54 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 24.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 1 | 1.49 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 137 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 29.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 31.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.98 | 0.49 | 0.08 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 41 | 7.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 15 | 6.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 50 | 6.32 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:02 PM EST |
| 8.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.01 | -20.00% | 0.02 | 6 | 22 | 3.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 4.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 135 | 3.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.00 | -0.01 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 11.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 6 | 184 | 1.65 | -0.03 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | -0.04 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.13 | -0.06 | 0.03 | -0.05 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 12.50 | 0.02 | 0.23 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 2 | 34 | 1.42 | -0.08 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 13.00 | 0.11 | 0.40 | 0.26 | 0.18 | -0.04 | -18.19% | 0.02 | 6 | 53 | 1.63 | -0.11 | 0.05 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 13.50 | 0.12 | 0.43 | 0.28 | 0.22 | -0.07 | -24.14% | 0.02 | 3 | 18 | 1.48 | -0.14 | 0.06 | -0.08 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 0.26 | 0.40 | 0.33 | 0.35 | +0.04 | +12.91% | 0.02 | 61 | 105 | 1.42 | -0.18 | 0.08 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 14.50 | 0.24 | 0.52 | 0.38 | 0.46 | +0.05 | +12.20% | 0.03 | 480 | 10 | 1.29 | -0.22 | 0.09 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 0.31 | 0.80 | 0.56 | 0.58 | +0.01 | +1.76% | 0.04 | 206 | 64 | 1.34 | -0.28 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.50 | 0.53 | 1.19 | 0.86 | 0.79 | -0.03 | -3.66% | 0.06 | 10 | 13 | 1.49 | -0.33 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 0.81 | 1.14 | 0.98 | 0.98 | +0.13 | +15.30% | 0.06 | 4,033 | 242 | 1.37 | -0.39 | 0.13 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.50 | 0.51 | 1.76 | 1.14 | 1.14 | -0.15 | -11.63% | 0.07 | 446 | 131 | 1.26 | -0.46 | 0.14 | -0.10 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 0.39 | 2.24 | 1.32 | 0.98 | -0.45 | -31.47% | 0.08 | 44 | 48 | 2.21 | -0.53 | 0.15 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.50 | 0.59 | 2.10 | 1.35 | 1.36 | -0.14 | -9.34% | 0.08 | 201 | 7 | 1.71 | -0.61 | 0.15 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 0.93 | 2.79 | 1.86 | 1.58 | -0.32 | -16.85% | 0.10 | 1 | 31 | 2.12 | -0.68 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.50 | 1.28 | 3.90 | 2.59 | % | 0.14 | 0 | 0 | 3.05 | -0.74 | 0.13 | -0.07 | 3/20/2026 4:00:02 PM EST | |||
| 19.00 | 1.68 | 3.55 | 2.62 | 2.21 | -1.20 | -35.20% | 0.14 | 1 | 11 | 2.19 | -0.80 | 0.12 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.50 | 2.11 | 4.70 | 3.41 | % | 0.17 | 0 | 0 | 3.10 | -0.84 | 0.10 | -0.05 | 3/20/2026 4:00:02 PM EST | |||
| 20.00 | 2.56 | 4.70 | 3.63 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.67 | -0.88 | 0.08 | -0.04 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 20.50 | 3.00 | 5.15 | 4.08 | % | 0.20 | 0 | 0 | 2.76 | -0.91 | 0.07 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 21.00 | 3.50 | 6.05 | 4.78 | % | 0.23 | 0 | 0 | 3.36 | -0.92 | 0.06 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 21.50 | 3.95 | 5.75 | 4.85 | % | 0.23 | 0 | 0 | 2.50 | -0.94 | 0.05 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 22.00 | 4.80 | 7.45 | 6.13 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.15 | -0.96 | 0.04 | -0.02 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 5.00 | 7.55 | 6.28 | % | 0.28 | 0 | 0 | 3.98 | -0.98 | 0.02 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 23.00 | 5.75 | 7.95 | 6.85 | % | 0.30 | 0 | 0 | 3.74 | -0.98 | 0.02 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 23.50 | 5.85 | 9.00 | 7.43 | % | 0.32 | 0 | 0 | 4.50 | -0.99 | 0.01 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 24.00 | 6.70 | 9.75 | 8.23 | % | 0.34 | 0 | 0 | 4.90 | -0.99 | 0.01 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 24.50 | 7.20 | 8.90 | 8.05 | 7.09 | -0.78 | -9.92% | 0.33 | 3 | 1 | 3.36 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 7.30 | 10.75 | 9.03 | % | 0.36 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 25.50 | 7.80 | 11.15 | 9.48 | 8.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 26.00 | 8.30 | 11.75 | 10.03 | 9.37 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.32 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 26.50 | 8.80 | 11.45 | 10.13 | % | 0.38 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 27.00 | 9.30 | 12.55 | 10.93 | % | 0.40 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 27.50 | 10.20 | 13.15 | 11.68 | 10.12 | -0.21 | -2.04% | 0.42 | 4 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.00 | 10.30 | 13.75 | 12.03 | 11.43 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.69 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 28.50 | 10.80 | 14.00 | 12.40 | % | 0.44 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 29.00 | 11.30 | 14.65 | 12.98 | % | 0.45 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 29.50 | 12.00 | 15.00 | 13.50 | 12.60 | % | 0.46 | 6 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 30.00 | 12.30 | 15.60 | 13.95 | % | 0.46 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 30.50 | 12.80 | 16.10 | 14.45 | % | 0.47 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 31.00 | 13.30 | 16.60 | 14.95 | % | 0.48 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 31.50 | 13.35 | 16.95 | 15.15 | % | 0.48 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 32.00 | 13.80 | 17.65 | 15.73 | % | 0.49 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 32.50 | 14.75 | 18.25 | 16.50 | 15.27 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 33.00 | 14.85 | 18.70 | 16.78 | 15.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 34.00 | 15.85 | 19.40 | 17.63 | % | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 35.00 | 16.85 | 20.60 | 18.73 | % | 0.54 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 36.00 | 17.80 | 21.65 | 19.73 | % | 0.55 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 37.00 | 18.80 | 22.40 | 20.60 | % | 0.56 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 38.00 | 19.80 | 23.75 | 21.78 | % | 0.57 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |