Options Chain for FASTLY INC CL A (FSLY) - $29.46 as of 4/9/2026 8:51:25 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 | 23.00 | 24.80 | 23.90 | 23.85 | -6.15 | -20.50% | 4.78 | 14 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 9.00 | 18.80 | 20.60 | 19.70 | 19.52 | -6.48 | -24.93% | 2.19 | 10 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 10.00 | 17.80 | 19.60 | 18.70 | 19.80 | -2.91 | -12.82% | 1.87 | 10 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 11.00 | 16.80 | 18.70 | 17.75 | 18.80 | -4.51 | -19.35% | 1.61 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.00 | 15.70 | 17.60 | 16.65 | 17.23 | -4.57 | -20.97% | 1.39 | 13 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.50 | 15.20 | 17.20 | 16.20 | 15.60 | -5.80 | -27.11% | 1.30 | 5 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.00 | 15.00 | 16.70 | 15.85 | 15.13 | -6.18 | -29.00% | 1.22 | 4 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.50 | 14.30 | 16.20 | 15.25 | 14.62 | -6.30 | -30.12% | 1.13 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.00 | 13.90 | 15.70 | 14.80 | 14.14 | -5.84 | -29.23% | 1.06 | 14 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.50 | 13.50 | 15.20 | 14.35 | 19.58 | 0.00 | 0.00% | 0.99 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 15.00 | 12.90 | 14.70 | 13.80 | 17.03 | -2.06 | -10.80% | 0.92 | 1 | 32 | 9.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.50 | 12.20 | 14.10 | 13.15 | 16.24 | -2.16 | -11.74% | 0.85 | 2 | 11 | 8.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.00 | 11.90 | 13.70 | 12.80 | 13.40 | -4.50 | -25.14% | 0.80 | 4 | 59 | 9.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.50 | 11.20 | 13.10 | 12.15 | 13.00 | -4.30 | -24.86% | 0.74 | 3 | 6 | 8.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.00 | 11.00 | 12.80 | 11.90 | 14.72 | -1.71 | -10.41% | 0.70 | 1 | 34 | 8.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.50 | 10.40 | 12.30 | 11.35 | 13.95 | 0.00 | 0.00% | 0.65 | 0 | 96 | 8.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 18.00 | 10.00 | 11.80 | 10.90 | 14.42 | -1.05 | -6.79% | 0.61 | 2 | 59 | 8.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 18.50 | 9.60 | 11.10 | 10.35 | 14.02 | +1.09 | +8.43% | 0.56 | 2 | 86 | 6.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 19.00 | 8.90 | 10.70 | 9.80 | 14.47 | 0.00 | 0.00% | 0.52 | 0 | 16 | 6.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 19.50 | 8.40 | 10.20 | 9.30 | 14.81 | 0.00 | 0.00% | 0.48 | 0 | 37 | 6.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 20.00 | 8.00 | 9.80 | 8.90 | 8.38 | -5.77 | -40.78% | 0.45 | 1 | 117 | 6.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 20.50 | 7.50 | 9.20 | 8.35 | 7.98 | -5.77 | -41.97% | 0.41 | 11 | 20 | 5.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 21.00 | 7.40 | 8.60 | 8.00 | 8.00 | -5.10 | -38.94% | 0.38 | 1 | 100 | 5.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 21.50 | 6.40 | 8.10 | 7.25 | 6.48 | -6.17 | -48.78% | 0.34 | 15 | 62 | 5.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 22.00 | 6.00 | 7.60 | 6.80 | 6.01 | -6.19 | -50.74% | 0.31 | 6 | 17 | 4.73 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 22.50 | 5.50 | 7.10 | 6.30 | 6.85 | -4.83 | -41.36% | 0.28 | 43 | 51 | 4.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 23.00 | 4.60 | 6.90 | 5.75 | 4.95 | -4.95 | -50.00% | 0.25 | 88 | 82 | 5.09 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 23.50 | 3.90 | 6.30 | 5.10 | 4.52 | -5.81 | -56.25% | 0.22 | 31 | 55 | 4.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 24.00 | 3.60 | 5.90 | 4.75 | 4.04 | -5.61 | -58.14% | 0.20 | 15 | 122 | 4.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 24.50 | 3.40 | 5.10 | 4.25 | 4.58 | -2.62 | -36.39% | 0.17 | 1 | 33 | 3.37 | 0.99 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 25.00 | 3.10 | 4.70 | 3.90 | 4.20 | -4.78 | -53.23% | 0.16 | 25 | 379 | 3.37 | 0.98 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 25.50 | 3.40 | 4.20 | 3.80 | 3.25 | -5.72 | -63.77% | 0.15 | 49 | 13 | 3.09 | 0.97 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 26.00 | 2.35 | 3.70 | 3.03 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 92 | 2.81 | 0.94 | 0.06 | -0.08 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 26.50 | 2.35 | 3.30 | 2.83 | 3.13 | -3.27 | -51.10% | 0.11 | 74 | 90 | 2.52 | 0.90 | 0.08 | -0.14 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 27.00 | 2.35 | 2.75 | 2.55 | 2.52 | -4.80 | -65.58% | 0.09 | 104 | 122 | 2.02 | 0.86 | 0.10 | -0.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 27.50 | 1.60 | 2.35 | 1.98 | 1.46 | -5.46 | -78.91% | 0.07 | 21 | 82 | 2.24 | 0.80 | 0.13 | -0.30 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 28.00 | 1.55 | 1.90 | 1.73 | 1.72 | -3.88 | -69.29% | 0.06 | 334 | 231 | 1.51 | 0.74 | 0.15 | -0.36 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 28.50 | 1.30 | 1.60 | 1.45 | 1.35 | -4.58 | -77.24% | 0.05 | 551 | 111 | 1.63 | 0.66 | 0.17 | -0.39 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 29.00 | 0.95 | 1.10 | 1.03 | 1.05 | -3.65 | -77.66% | 0.04 | 663 | 105 | 1.40 | 0.57 | 0.18 | -0.41 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 29.50 | 0.65 | 0.95 | 0.80 | 0.80 | -3.12 | -79.60% | 0.03 | 727 | 52 | 1.44 | 0.48 | 0.19 | -0.40 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.57 | -2.63 | -82.19% | 0.02 | 1,203 | 1,038 | 1.41 | 0.39 | 0.18 | -0.37 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 30.50 | 0.30 | 0.50 | 0.40 | 0.27 | -3.56 | -92.95% | 0.01 | 203 | 44 | 1.38 | 0.29 | 0.17 | -0.33 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | 0.27 | -3.08 | -91.94% | 0.01 | 2,398 | 146 | 1.38 | 0.22 | 0.14 | -0.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 31.50 | 0.05 | 0.25 | 0.15 | 0.30 | -2.80 | -90.33% | 0.00 | 41 | 119 | 1.24 | 0.15 | 0.11 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.11 | -1.44 | -92.91% | 0.00 | 1,093 | 508 | 1.39 | 0.10 | 0.08 | -0.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | -1.25 | -96.16% | 0.00 | 25 | 429 | 1.69 | 0.07 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.95 | -94.06% | 0.00 | 667 | 634 | 1.67 | 0.04 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.70 | -93.34% | 0.01 | 107 | 238 | 1.57 | 0.02 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.73 | -97.34% | 0.00 | 252 | 611 | 1.70 | 0.01 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.43 | -89.59% | 0.00 | 12 | 173 | 2.11 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.37 | -94.88% | 0.00 | 704 | 1,304 | 1.95 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.55 | -87.31% | 0.00 | 117 | 236 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.22 | -88.00% | 0.00 | 122 | 318 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 123 | 3.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 388 | 3.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.03 | -0.05 | -62.50% | 0.01 | 105 | 128 | 4.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.11 | -57.90% | 0.00 | 2 | 33 | 3.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.24 | +0.02 | +9.10% | 0.01 | 4 | 24 | 4.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 212 | 3.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.20 | -86.96% | 0.01 | 3 | 28 | 5.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 4,247 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 739 | 5.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.16 | -88.89% | 0.01 | 2 | 154 | 4.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 38 | 3.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 192 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 50 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 76 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 11 | 947 | 2.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 21 | 2.28 | -0.01 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 38 | 259 | 2.07 | -0.02 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 14 | 2.41 | -0.03 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.07 | +53.85% | 0.01 | 101 | 86 | 2.31 | -0.06 | 0.06 | -0.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 26.50 | 0.05 | 0.30 | 0.18 | 0.50 | +0.30 | +150.00% | 0.01 | 786 | 98 | 1.68 | -0.10 | 0.08 | -0.14 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.17 | -48.58% | 0.00 | 1,256 | 556 | 1.38 | -0.14 | 0.10 | -0.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 27.50 | 0.15 | 0.45 | 0.30 | 0.50 | +0.40 | +400.00% | 0.01 | 70 | 92 | 1.56 | -0.20 | 0.13 | -0.30 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.25 | +250.00% | 0.01 | 538 | 172 | 1.37 | -0.26 | 0.15 | -0.36 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 28.50 | 0.35 | 0.55 | 0.45 | 0.43 | +0.28 | +186.67% | 0.02 | 120 | 39 | 1.30 | -0.34 | 0.17 | -0.39 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 29.00 | 0.50 | 0.95 | 0.73 | 0.76 | +0.61 | +406.67% | 0.03 | 217 | 685 | 1.43 | -0.43 | 0.18 | -0.41 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 29.50 | 0.70 | 1.30 | 1.00 | 1.01 | +0.83 | +461.12% | 0.03 | 32 | 86 | 1.47 | -0.52 | 0.19 | -0.40 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 30.00 | 1.00 | 1.45 | 1.23 | 1.34 | +1.24 | +1,240.00% | 0.04 | 252 | 317 | 1.34 | -0.61 | 0.18 | -0.37 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 30.50 | 1.35 | 2.20 | 1.78 | 1.77 | +1.57 | +785.00% | 0.06 | 81 | 86 | 1.68 | -0.71 | 0.17 | -0.33 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 31.00 | 1.70 | 2.60 | 2.15 | 2.17 | +1.77 | +442.50% | 0.07 | 31 | 190 | 2.52 | -0.78 | 0.14 | -0.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 31.50 | 2.05 | 2.75 | 2.40 | 2.35 | +1.75 | +291.67% | 0.08 | 74 | 41 | 2.22 | -0.85 | 0.11 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 32.00 | 2.50 | 3.70 | 3.10 | 3.10 | +2.33 | +302.60% | 0.10 | 60 | 153 | 3.12 | -0.90 | 0.08 | -0.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 32.50 | 2.90 | 4.30 | 3.60 | 4.02 | +3.02 | +302.00% | 0.11 | 44 | 35 | 0.00 | -0.93 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 33.00 | 3.30 | 5.00 | 4.15 | 4.50 | +3.21 | +248.84% | 0.13 | 97 | 390 | 0.00 | -0.96 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 33.50 | 3.90 | 5.80 | 4.85 | 2.20 | +1.10 | +100.00% | 0.14 | 1 | 17 | 0.00 | -0.98 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 34.00 | 4.40 | 6.50 | 5.45 | 2.60 | +1.00 | +62.50% | 0.16 | 1 | 176 | 0.00 | -0.99 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 34.50 | 4.80 | 6.80 | 5.80 | 3.10 | +1.65 | +113.80% | 0.17 | 8 | 20 | 5.33 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 35.00 | 5.30 | 7.40 | 6.35 | 5.94 | +4.19 | +239.43% | 0.18 | 10 | 19 | 0.00 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 35.50 | 5.80 | 7.60 | 6.70 | 6.48 | +3.78 | +140.00% | 0.19 | 7 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 36.00 | 6.20 | 8.50 | 7.35 | 6.85 | +4.76 | +227.76% | 0.20 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 36.50 | 6.70 | 8.70 | 7.70 | 7.62 | +2.57 | +50.90% | 0.21 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 37.00 | 7.30 | 9.20 | 8.25 | 8.05 | +2.65 | +49.08% | 0.22 | 3 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 37.50 | 7.80 | 9.80 | 8.80 | 8.45 | +2.25 | +36.29% | 0.23 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 38.00 | 8.20 | 10.20 | 9.20 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 39.00 | 9.20 | 11.40 | 10.30 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 7.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 40.00 | 10.30 | 12.40 | 11.35 | 8.47 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 41.00 | 11.40 | 13.40 | 12.40 | 9.43 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 42.00 | 12.30 | 14.40 | 13.35 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 43.00 | 13.30 | 15.40 | 14.35 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 44.00 | 14.30 | 16.40 | 15.35 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 45.00 | 15.40 | 17.40 | 16.40 | 13.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 46.00 | 16.20 | 18.40 | 17.30 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |