Options Chain for FASTLY INC CL A (FSLY) - $28.20 as of 3/24/2026 9:14:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.80 | 24.10 | 23.45 | 23.42 | +0.45 | +1.96% | 4.69 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 5.50 | 22.40 | 23.70 | 23.05 | 21.35 | 0.00 | 0.00% | 4.19 | 0 | 3 | 9.87 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:06 PM EST |
| 6.00 | 21.90 | 23.20 | 22.55 | 21.82 | 0.00 | 0.00% | 3.76 | 0 | 2 | 9.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 6.50 | 21.50 | 22.50 | 22.00 | 21.86 | +0.44 | +2.06% | 3.38 | 1 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 7.00 | 21.00 | 22.30 | 21.65 | 19.63 | 0.00 | 0.00% | 3.09 | 0 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:06 PM EST |
| 7.50 | 20.40 | 21.60 | 21.00 | 19.24 | 0.00 | 0.00% | 2.80 | 0 | 10 | 7.71 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:06 PM EST |
| 8.00 | 19.90 | 20.80 | 20.35 | % | 2.54 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 8.50 | 19.50 | 20.30 | 19.90 | 16.42 | 0.00 | 0.00% | 2.34 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 4:00:06 PM EST |
| 9.00 | 19.00 | 19.90 | 19.45 | 19.37 | +0.32 | +1.68% | 2.16 | 1 | 5 | 6.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 9.50 | 18.50 | 19.30 | 18.90 | % | 1.99 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 10.00 | 17.90 | 18.80 | 18.35 | 13.38 | 0.00 | 0.00% | 1.84 | 0 | 26 | 5.52 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 4:00:06 PM EST |
| 10.50 | 17.40 | 18.30 | 17.85 | 10.71 | 0.00 | 0.00% | 1.70 | 0 | 7 | 5.29 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:06 PM EST |
| 11.00 | 17.00 | 17.80 | 17.40 | 15.32 | 0.00 | 0.00% | 1.58 | 0 | 16 | 5.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 11.50 | 16.50 | 17.30 | 16.90 | 17.06 | +13.16 | +337.44% | 1.47 | 1 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 12.00 | 16.00 | 16.90 | 16.45 | 6.50 | 0.00 | 0.00% | 1.37 | 0 | 23 | 4.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/24/2026 4:00:06 PM EST |
| 12.50 | 15.50 | 16.30 | 15.90 | % | 1.27 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 13.00 | 14.90 | 16.10 | 15.50 | 10.53 | 0.00 | 0.00% | 1.19 | 0 | 61 | 4.76 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 4:00:06 PM EST |
| 13.50 | 14.50 | 15.30 | 14.90 | 14.37 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 14.00 | 13.90 | 14.90 | 14.40 | 11.00 | 0.00 | 0.00% | 1.03 | 0 | 34 | 4.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 4:00:06 PM EST |
| 15.00 | 13.00 | 13.80 | 13.40 | 10.83 | 0.00 | 0.00% | 0.89 | 0 | 261 | 3.60 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 16.00 | 12.00 | 13.10 | 12.55 | 12.60 | +0.10 | +0.80% | 0.78 | 13 | 97 | 3.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 17.00 | 11.00 | 11.90 | 11.45 | 10.90 | 0.00 | 0.00% | 0.67 | 0 | 33 | 3.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 17.50 | 10.50 | 11.60 | 11.05 | % | 0.63 | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 18.00 | 10.10 | 10.60 | 10.35 | 9.59 | 0.00 | 0.00% | 0.57 | 0 | 180 | 2.34 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 18.50 | 9.40 | 10.40 | 9.90 | % | 0.54 | 0 | 0 | 2.74 | 0.99 | 0.00 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 19.00 | 8.90 | 9.90 | 9.40 | 9.53 | 0.00 | 0.00% | 0.49 | 0 | 83 | 2.61 | 0.99 | 0.01 | -0.02 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 19.50 | 8.50 | 9.60 | 9.05 | % | 0.46 | 0 | 0 | 2.69 | 0.99 | 0.01 | -0.02 | 3/24/2026 4:00:06 PM EST | |||
| 20.00 | 8.10 | 8.90 | 8.50 | 7.65 | -0.47 | -5.79% | 0.42 | 1 | 117 | 2.36 | 0.98 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 20.50 | 7.60 | 8.60 | 8.10 | 5.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.44 | 0.97 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 21.00 | 7.10 | 8.10 | 7.60 | 7.18 | 0.00 | 0.00% | 0.36 | 0 | 77 | 2.31 | 0.95 | 0.02 | -0.04 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 21.50 | 6.50 | 7.70 | 7.10 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.28 | 0.95 | 0.02 | -0.04 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 22.00 | 6.10 | 7.20 | 6.65 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 62 | 2.15 | 0.92 | 0.03 | -0.05 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 22.50 | 5.70 | 6.60 | 6.15 | 6.10 | +0.30 | +5.18% | 0.27 | 5 | 10 | 1.14 | 0.91 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 23.00 | 5.30 | 6.20 | 5.75 | 4.90 | -0.46 | -8.59% | 0.25 | 3 | 113 | 1.27 | 0.89 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 23.50 | 4.90 | 5.70 | 5.30 | 5.00 | +1.70 | +51.52% | 0.23 | 1 | 9 | 1.24 | 0.88 | 0.04 | -0.07 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 24.00 | 4.50 | 5.30 | 4.90 | 4.74 | +0.04 | +0.86% | 0.20 | 42 | 163 | 1.25 | 0.85 | 0.05 | -0.07 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 24.50 | 4.00 | 4.90 | 4.45 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.19 | 0.83 | 0.06 | -0.08 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 25.00 | 3.70 | 4.60 | 4.15 | 4.12 | +0.09 | +2.24% | 0.17 | 2 | 979 | 1.25 | 0.80 | 0.06 | -0.08 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 25.50 | 3.30 | 4.00 | 3.65 | 3.76 | +0.56 | +17.50% | 0.14 | 3 | 35 | 1.15 | 0.76 | 0.07 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 26.00 | 3.00 | 3.30 | 3.15 | 3.25 | -0.35 | -9.73% | 0.12 | 12 | 76 | 1.05 | 0.73 | 0.07 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 26.50 | 2.65 | 2.90 | 2.78 | 3.20 | -0.10 | -3.03% | 0.10 | 457 | 3,353 | 1.01 | 0.69 | 0.08 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 27.00 | 2.35 | 2.60 | 2.48 | 2.85 | -0.05 | -1.73% | 0.09 | 35 | 63 | 1.01 | 0.64 | 0.08 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 27.50 | 2.10 | 2.30 | 2.20 | 2.40 | -0.07 | -2.84% | 0.08 | 1,059 | 81 | 1.02 | 0.60 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 28.00 | 1.85 | 2.05 | 1.95 | 2.05 | -0.10 | -4.66% | 0.07 | 77 | 611 | 1.02 | 0.56 | 0.09 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 28.50 | 1.55 | 1.80 | 1.68 | 1.75 | -0.24 | -12.06% | 0.06 | 795 | 34 | 1.00 | 0.52 | 0.09 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 29.00 | 1.40 | 1.60 | 1.50 | 1.57 | -0.23 | -12.78% | 0.05 | 103 | 82 | 1.02 | 0.48 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 29.50 | 1.25 | 1.40 | 1.33 | 1.40 | -0.05 | -3.45% | 0.05 | 72 | 27 | 1.03 | 0.44 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.30 | -20.69% | 0.04 | 7,369 | 2,073 | 1.03 | 0.40 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 30.50 | 0.80 | 1.10 | 0.95 | 1.19 | +0.24 | +25.27% | 0.03 | 24 | 20 | 1.00 | 0.37 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 31.00 | 0.75 | 0.95 | 0.85 | 1.00 | -0.05 | -4.77% | 0.03 | 14 | 18 | 1.03 | 0.33 | 0.07 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 31.50 | 0.65 | 0.85 | 0.75 | 0.70 | +0.08 | +12.91% | 0.02 | 17 | 43 | 1.02 | 0.30 | 0.07 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 32.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.02 | 77 | 25 | 1.04 | 0.27 | 0.07 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 32.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.08 | -11.77% | 0.02 | 103 | 6 | 1.06 | 0.24 | 0.06 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 33.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.01 | -1.97% | 0.02 | 2,393 | 27 | 1.07 | 0.22 | 0.06 | -0.08 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 33.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 3 | 56 | 1.04 | 0.20 | 0.05 | -0.08 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.08 | 0.17 | 0.05 | -0.07 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 34.50 | 0.15 | 0.50 | 0.33 | 0.33 | % | 0.01 | 5 | 0 | 1.07 | 0.16 | 0.05 | -0.07 | 3/24/2026 | 3/24/2026 4:00:06 PM EST | |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 4 | 131 | 0.98 | 0.14 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.11 | 0.04 | -0.05 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 1 | 1.08 | 0.09 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 1 | 1.15 | 0.07 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.72 | 0.04 | 0.02 | -0.03 | 3/24/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.04 | 0.02 | -0.02 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.73 | 0.03 | 0.01 | -0.02 | 3/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.30 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 6 | 8 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.93 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,036 | 2.43 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.32 | -0.01 | 0.00 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 19.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.62 | -0.01 | 0.01 | -0.02 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.09 | -0.01 | 0.01 | -0.02 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.05 | -0.02 | 0.01 | -0.02 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | -0.03 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:06 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 721 | 1.24 | -0.05 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.32 | +0.17 | +113.34% | 0.01 | 2 | 17 | 1.43 | -0.05 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.50 | -76.93% | 0.01 | 1 | 151 | 1.15 | -0.08 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | -0.09 | 0.03 | -0.06 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.01 | -2.86% | 0.01 | 23 | 547 | 1.13 | -0.11 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 23.50 | 0.25 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.15 | -0.12 | 0.04 | -0.07 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.10 | -22.23% | 0.02 | 1 | 65 | 1.09 | -0.15 | 0.05 | -0.07 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 24.50 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.09 | -0.17 | 0.06 | -0.08 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.08 | -12.13% | 0.02 | 13 | 56 | 1.07 | -0.20 | 0.06 | -0.08 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 25.50 | 0.70 | 0.85 | 0.78 | 0.66 | -0.04 | -5.72% | 0.03 | 3 | 33 | 1.10 | -0.24 | 0.07 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 26.00 | 0.85 | 1.00 | 0.93 | 0.91 | +0.06 | +7.06% | 0.04 | 24 | 7 | 1.09 | -0.27 | 0.07 | -0.09 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 26.50 | 1.00 | 1.20 | 1.10 | 1.00 | +0.05 | +5.27% | 0.04 | 3 | 29 | 1.07 | -0.31 | 0.08 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 27.00 | 1.20 | 1.35 | 1.28 | 1.17 | -0.01 | -0.85% | 0.05 | 100 | 196 | 1.07 | -0.36 | 0.08 | -0.10 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 27.50 | 1.40 | 1.60 | 1.50 | 1.42 | +0.02 | +1.43% | 0.05 | 28 | 125 | 1.07 | -0.40 | 0.08 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 28.00 | 1.65 | 1.85 | 1.75 | 1.57 | -0.18 | -10.29% | 0.06 | 23 | 24 | 1.08 | -0.44 | 0.09 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 28.50 | 1.90 | 2.10 | 2.00 | 1.85 | +0.05 | +2.78% | 0.07 | 20 | 16 | 1.08 | -0.48 | 0.09 | -0.11 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 29.00 | 2.20 | 2.40 | 2.30 | % | 0.08 | 0 | 0 | 1.06 | -0.52 | 0.08 | -0.11 | 3/24/2026 4:00:06 PM EST | |||
| 29.50 | 2.50 | 2.70 | 2.60 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 4,015 | 1.07 | -0.56 | 0.08 | -0.11 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 30.00 | 2.85 | 3.00 | 2.93 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.07 | -0.60 | 0.08 | -0.11 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 30.50 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 1.02 | -0.63 | 0.08 | -0.11 | 3/24/2026 4:00:06 PM EST | |||
| 31.00 | 3.20 | 3.80 | 3.50 | % | 0.11 | 0 | 0 | 0.98 | -0.67 | 0.07 | -0.10 | 3/24/2026 4:00:06 PM EST | |||
| 31.50 | 3.80 | 4.10 | 3.95 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | -0.70 | 0.07 | -0.10 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 32.00 | 3.80 | 4.50 | 4.15 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.10 | -0.73 | 0.07 | -0.09 | 3/18/2026 | 3/24/2026 4:00:06 PM EST |
| 32.50 | 4.30 | 5.40 | 4.85 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.44 | -0.76 | 0.06 | -0.09 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 33.00 | 4.70 | 5.80 | 5.25 | % | 0.16 | 0 | 0 | 1.45 | -0.78 | 0.06 | -0.08 | 3/24/2026 4:00:06 PM EST | |||
| 33.50 | 5.20 | 6.30 | 5.75 | % | 0.17 | 0 | 0 | 1.52 | -0.80 | 0.05 | -0.08 | 3/24/2026 4:00:06 PM EST | |||
| 34.00 | 5.60 | 6.70 | 6.15 | % | 0.18 | 0 | 0 | 1.51 | -0.83 | 0.05 | -0.07 | 3/24/2026 4:00:06 PM EST | |||
| 34.50 | 6.10 | 7.20 | 6.65 | % | 0.19 | 0 | 0 | 1.58 | -0.84 | 0.05 | -0.07 | 3/24/2026 4:00:06 PM EST | |||
| 35.00 | 6.50 | 7.50 | 7.00 | % | 0.20 | 0 | 0 | 1.49 | -0.86 | 0.04 | -0.06 | 3/24/2026 4:00:06 PM EST | |||
| 36.00 | 7.30 | 8.40 | 7.85 | % | 0.22 | 0 | 0 | 1.52 | -0.89 | 0.04 | -0.05 | 3/24/2026 4:00:06 PM EST | |||
| 37.00 | 8.30 | 9.30 | 8.80 | % | 0.24 | 0 | 0 | 1.53 | -0.91 | 0.03 | -0.05 | 3/24/2026 4:00:06 PM EST | |||
| 38.00 | 9.30 | 10.30 | 9.80 | % | 0.26 | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.04 | 3/24/2026 4:00:06 PM EST | |||
| 39.00 | 10.30 | 11.30 | 10.80 | % | 0.28 | 0 | 0 | 1.72 | -0.96 | 0.02 | -0.03 | 3/24/2026 4:00:06 PM EST | |||
| 40.00 | 11.20 | 12.30 | 11.75 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.81 | -0.96 | 0.02 | -0.02 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 41.00 | 12.20 | 13.10 | 12.65 | % | 0.31 | 0 | 0 | 1.65 | -0.97 | 0.01 | -0.02 | 3/24/2026 4:00:06 PM EST |