Options Chain for CORNING INC COM (GLW) - $169.80 as of 4/9/2026 8:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.40 | 91.35 | 89.88 | 63.16 | 0.00 | 0.00% | 1.12 | 0 | 18 | 9.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 84.10 | 86.90 | 85.50 | 50.64 | 0.00 | 0.00% | 1.01 | 0 | 1 | 9.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:51 PM EST |
| 90.00 | 79.10 | 82.00 | 80.55 | 56.85 | 0.00 | 0.00% | 0.90 | 0 | 3 | 8.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 74.10 | 77.00 | 75.55 | 40.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:51 PM EST |
| 100.00 | 69.10 | 71.80 | 70.45 | 45.80 | 0.00 | 0.00% | 0.70 | 0 | 10 | 7.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 102.00 | 66.75 | 70.00 | 68.38 | 45.19 | 0.00 | 0.00% | 0.67 | 0 | 2 | 7.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 103.00 | 66.10 | 69.00 | 67.55 | 44.29 | 0.00 | 0.00% | 0.66 | 0 | 2 | 7.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 104.00 | 65.10 | 68.00 | 66.55 | 44.36 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 64.10 | 67.00 | 65.55 | 43.48 | 0.00 | 0.00% | 0.62 | 0 | 14 | 6.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 106.00 | 62.70 | 66.00 | 64.35 | 41.14 | 0.00 | 0.00% | 0.61 | 0 | 13 | 6.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 107.00 | 62.10 | 64.85 | 63.48 | % | 0.59 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 108.00 | 60.45 | 64.00 | 62.23 | 62.30 | % | 0.58 | 2 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 109.00 | 60.10 | 62.95 | 61.53 | 37.69 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 59.10 | 62.00 | 60.55 | 51.00 | 0.00 | 0.00% | 0.55 | 0 | 42 | 6.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 111.00 | 58.10 | 61.00 | 59.55 | 36.27 | 0.00 | 0.00% | 0.54 | 0 | 4 | 6.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 112.00 | 56.75 | 60.00 | 58.38 | 35.37 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 113.00 | 55.85 | 58.85 | 57.35 | % | 0.51 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 114.00 | 54.75 | 58.00 | 56.38 | % | 0.49 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 115.00 | 54.10 | 57.00 | 55.55 | 29.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 116.00 | 52.40 | 55.85 | 54.13 | 52.65 | +32.45 | +160.65% | 0.47 | 1 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 117.00 | 51.55 | 55.00 | 53.28 | 51.75 | +21.05 | +68.57% | 0.46 | 1 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 118.00 | 50.50 | 54.00 | 52.25 | % | 0.44 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 119.00 | 50.10 | 53.00 | 51.55 | 40.47 | 0.00 | 0.00% | 0.43 | 0 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 120.00 | 49.35 | 51.30 | 50.33 | 42.60 | 0.00 | 0.00% | 0.42 | 0 | 34 | 4.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 121.00 | 48.35 | 50.30 | 49.33 | 41.70 | 0.00 | 0.00% | 0.41 | 0 | 32 | 4.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 122.00 | 47.10 | 50.00 | 48.55 | 45.50 | +35.74 | +366.19% | 0.40 | 1 | 8 | 5.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 123.00 | 46.10 | 48.35 | 47.23 | 36.44 | 0.00 | 0.00% | 0.38 | 0 | 62 | 4.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 124.00 | 45.10 | 48.00 | 46.55 | 35.54 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 125.00 | 43.85 | 46.60 | 45.23 | 35.10 | 0.00 | 0.00% | 0.36 | 0 | 22 | 4.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 126.00 | 43.10 | 46.00 | 44.55 | 18.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 4.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 127.00 | 42.10 | 44.35 | 43.23 | 41.90 | +24.21 | +136.86% | 0.34 | 1 | 401 | 4.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 128.00 | 41.15 | 43.75 | 42.45 | 31.85 | 0.00 | 0.00% | 0.33 | 0 | 8 | 4.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 129.00 | 40.10 | 43.00 | 41.55 | 30.05 | 0.00 | 0.00% | 0.32 | 0 | 10 | 4.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 39.35 | 40.85 | 40.10 | 41.25 | +9.35 | +29.31% | 0.31 | 4 | 245 | 3.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 131.00 | 38.35 | 40.50 | 39.43 | 15.69 | 0.00 | 0.00% | 0.30 | 0 | 296 | 3.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 132.00 | 37.15 | 40.00 | 38.58 | 38.57 | +11.38 | +41.86% | 0.29 | 1 | 55 | 4.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 133.00 | 36.15 | 39.00 | 37.58 | 13.92 | 0.00 | 0.00% | 0.28 | 0 | 39 | 4.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 134.00 | 35.35 | 37.30 | 36.33 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 74 | 3.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 34.10 | 36.90 | 35.50 | 35.40 | +10.15 | +40.20% | 0.26 | 58 | 420 | 3.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 136.00 | 33.30 | 35.90 | 34.60 | 34.32 | +10.46 | +43.84% | 0.25 | 7 | 195 | 3.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 137.00 | 32.35 | 34.30 | 33.33 | 31.60 | +6.80 | +27.42% | 0.24 | 2 | 74 | 3.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 138.00 | 31.35 | 33.55 | 32.45 | 31.78 | +6.98 | +28.15% | 0.24 | 8 | 107 | 3.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 139.00 | 30.15 | 32.90 | 31.53 | 20.95 | 0.00 | 0.00% | 0.23 | 0 | 17 | 3.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 28.95 | 31.55 | 30.25 | 30.60 | +5.70 | +22.90% | 0.22 | 71 | 429 | 3.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 141.00 | 28.15 | 30.35 | 29.25 | 30.19 | +9.35 | +44.87% | 0.21 | 3 | 42 | 2.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 142.00 | 26.85 | 29.30 | 28.08 | 28.42 | +5.62 | +24.65% | 0.20 | 3 | 55 | 2.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 143.00 | 25.85 | 28.35 | 27.10 | 27.02 | +7.66 | +39.57% | 0.19 | 1 | 88 | 2.73 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 144.00 | 25.15 | 27.50 | 26.33 | 25.19 | +8.69 | +52.67% | 0.18 | 1 | 148 | 2.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 23.70 | 27.05 | 25.38 | 25.49 | +6.54 | +34.52% | 0.18 | 89 | 1,614 | 3.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 146.00 | 23.15 | 25.30 | 24.23 | 24.75 | +6.78 | +37.73% | 0.17 | 9 | 259 | 2.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 147.00 | 22.20 | 25.05 | 23.63 | 23.66 | +5.72 | +31.89% | 0.16 | 7 | 248 | 2.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 148.00 | 21.25 | 24.05 | 22.65 | 22.33 | +6.03 | +37.00% | 0.15 | 21 | 357 | 2.77 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 149.00 | 20.40 | 22.60 | 21.50 | 20.57 | +5.13 | +33.23% | 0.14 | 12 | 101 | 2.38 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 19.20 | 21.95 | 20.58 | 20.50 | +5.30 | +34.87% | 0.14 | 189 | 2,683 | 2.49 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 152.50 | 16.95 | 19.60 | 18.28 | 18.10 | +6.08 | +50.59% | 0.12 | 30 | 450 | 2.38 | 0.98 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 14.30 | 16.40 | 15.35 | 15.80 | +6.25 | +65.45% | 0.10 | 140 | 2,419 | 1.78 | 0.97 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 157.50 | 12.20 | 13.00 | 12.60 | 12.50 | +4.45 | +55.28% | 0.08 | 22 | 330 | 1.06 | 0.95 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 9.55 | 11.60 | 10.58 | 10.56 | +3.66 | +53.05% | 0.07 | 643 | 1,064 | 1.44 | 0.90 | 0.02 | -0.39 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 162.50 | 7.25 | 9.50 | 8.38 | 8.49 | +3.14 | +58.70% | 0.05 | 116 | 212 | 1.36 | 0.85 | 0.03 | -0.60 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 5.10 | 7.25 | 6.18 | 6.10 | +2.36 | +63.11% | 0.04 | 777 | 1,082 | 1.19 | 0.77 | 0.04 | -0.96 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 167.50 | 3.30 | 5.45 | 4.38 | 4.91 | +2.41 | +96.40% | 0.03 | 122 | 189 | 0.84 | 0.65 | 0.05 | -1.30 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 170.00 | 2.04 | 3.05 | 2.55 | 2.56 | +0.94 | +58.03% | 0.01 | 1,020 | 583 | 0.72 | 0.50 | 0.06 | -1.37 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 172.50 | 1.38 | 2.24 | 1.81 | 1.38 | +0.40 | +40.82% | 0.01 | 457 | 171 | 0.81 | 0.36 | 0.06 | -1.36 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 175.00 | 0.53 | 1.13 | 0.83 | 0.95 | +0.20 | +26.67% | 0.00 | 1,082 | 50 | 0.72 | 0.27 | 0.04 | -1.33 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 177.50 | 0.29 | 0.58 | 0.44 | 0.50 | +0.17 | +51.52% | 0.00 | 232 | 11 | 0.73 | 0.21 | 0.03 | -1.03 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 180.00 | 0.12 | 0.25 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 1,141 | 52 | 0.75 | 0.16 | 0.03 | -0.79 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 182.50 | 0.00 | 0.54 | 0.27 | 0.17 | +0.02 | +13.34% | 0.00 | 27 | 13 | 1.09 | 0.09 | 0.02 | -0.38 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 824 | 8 | 0.77 | 0.08 | 0.01 | -0.34 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 23 | 0 | 1.08 | 0.03 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 9 | 1.51 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.36 | 0.18 | 0.30 | +0.29 | +2,900.00% | 0.00 | 7 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 108.00 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 839 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 111.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:51 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 732 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 5.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 5.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 5.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 36 | 401 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 121.00 | 0.00 | 1.62 | 0.81 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 249 | 5.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 122.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.04 | -80.00% | 0.00 | 83 | 269 | 4.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 5.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 124.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 2.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 193 | 2.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 126.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 412 | 4.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 127.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 171 | 3.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 128.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 255 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.03 | -75.00% | 0.00 | 61 | 457 | 2.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 634 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 131.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 123 | 2.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 329 | 2.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 133.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 332 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 46 | 347 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 96 | 234 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.07 | -87.50% | 0.00 | 22 | 150 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 140 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 139.00 | 0.01 | 0.28 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 17 | 103 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 74 | 393 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 141.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 252 | 426 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 284 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 143.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.31 | -93.94% | 0.00 | 40 | 206 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.13 | -76.48% | 0.00 | 79 | 372 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 122 | 370 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 146.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.31 | -93.94% | 0.00 | 74 | 82 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 147.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 80 | 103 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 148.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.33 | -84.62% | 0.00 | 50 | 50 | 1.29 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 149.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 11 | 29 | 1.56 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.19 | -0.21 | -52.50% | 0.00 | 43 | 286 | 1.14 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 152.50 | 0.03 | 0.09 | 0.06 | 0.09 | -0.49 | -84.49% | 0.00 | 63 | 91 | 1.00 | -0.02 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.65 | -81.25% | 0.00 | 612 | 627 | 1.13 | -0.03 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 0.41 | 0.21 | 0.17 | -1.10 | -86.62% | 0.00 | 74 | 284 | 1.11 | -0.05 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 0.11 | 0.50 | 0.31 | 0.22 | -1.71 | -88.61% | 0.00 | 475 | 104 | 0.83 | -0.10 | 0.02 | -0.39 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 162.50 | 0.41 | 0.74 | 0.58 | 0.48 | -2.06 | -81.11% | 0.00 | 155 | 191 | 0.83 | -0.15 | 0.03 | -0.60 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 0.73 | 1.37 | 1.05 | 0.90 | -2.75 | -75.35% | 0.01 | 170 | 19 | 0.81 | -0.23 | 0.04 | -0.96 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 167.50 | 0.95 | 2.06 | 1.51 | 1.47 | % | 0.01 | 294 | 0 | 0.72 | -0.35 | 0.05 | -1.30 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 170.00 | 2.12 | 3.20 | 2.66 | 2.60 | -4.90 | -65.34% | 0.02 | 895 | 2 | 0.74 | -0.50 | 0.06 | -1.37 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 172.50 | 3.00 | 4.75 | 3.88 | 5.35 | % | 0.02 | 10 | 0 | 0.66 | -0.64 | 0.06 | -1.36 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 175.00 | 4.60 | 7.05 | 5.83 | 7.04 | -5.46 | -43.68% | 0.03 | 5 | 1 | 1.16 | -0.73 | 0.04 | -1.33 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 177.50 | 6.15 | 9.00 | 7.58 | 10.00 | % | 0.04 | 3 | 0 | 1.21 | -0.79 | 0.03 | -1.03 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 180.00 | 8.40 | 11.15 | 9.78 | 11.00 | -6.25 | -36.24% | 0.05 | 16 | 10 | 1.27 | -0.84 | 0.03 | -0.79 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 182.50 | 10.80 | 13.45 | 12.13 | % | 0.07 | 0 | 0 | 1.37 | -0.91 | 0.02 | -0.38 | 4/9/2026 3:59:51 PM EST | |||
| 185.00 | 13.15 | 15.90 | 14.53 | % | 0.08 | 0 | 0 | 1.51 | -0.92 | 0.01 | -0.34 | 4/9/2026 3:59:51 PM EST | |||
| 190.00 | 18.05 | 20.90 | 19.48 | 44.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.82 | -0.97 | 0.01 | -0.11 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 195.00 | 23.05 | 25.90 | 24.48 | % | 0.13 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.03 | 4/9/2026 3:59:51 PM EST | |||
| 200.00 | 28.05 | 30.90 | 29.48 | % | 0.15 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 205.00 | 33.05 | 35.90 | 34.48 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 210.00 | 38.05 | 40.95 | 39.50 | % | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 215.00 | 43.05 | 45.95 | 44.50 | % | 0.21 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 220.00 | 48.05 | 50.95 | 49.50 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 225.00 | 53.05 | 55.90 | 54.48 | % | 0.24 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 230.00 | 58.05 | 60.90 | 59.48 | % | 0.26 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 235.00 | 63.55 | 65.90 | 64.73 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 240.00 | 68.05 | 70.90 | 69.48 | % | 0.29 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST |