Options Chain for TEMPUS AI INC CL A (TEM) - $47.34 as of 4/9/2026 7:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.95 | 21.15 | 19.55 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 30.00 | 12.15 | 16.15 | 14.15 | % | 0.47 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 32.50 | 9.65 | 13.65 | 11.65 | 16.62 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 33.00 | 9.95 | 12.50 | 11.23 | 12.29 | -3.93 | -24.23% | 0.34 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 33.50 | 10.05 | 12.00 | 11.03 | 11.89 | -2.96 | -19.94% | 0.33 | 2 | 9 | 6.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 34.00 | 9.70 | 11.50 | 10.60 | 12.43 | -1.14 | -8.41% | 0.31 | 1 | 7 | 5.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 34.50 | 8.80 | 11.65 | 10.23 | 11.95 | -1.22 | -9.27% | 0.30 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 35.00 | 8.65 | 10.50 | 9.58 | 14.32 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 35.50 | 8.15 | 10.65 | 9.40 | 10.92 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 36.00 | 7.65 | 10.15 | 8.90 | 9.51 | -2.42 | -20.29% | 0.25 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 36.50 | 7.20 | 9.65 | 8.43 | 9.02 | -2.51 | -21.77% | 0.23 | 1 | 3 | 5.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 37.00 | 6.70 | 9.15 | 7.93 | 8.59 | -1.99 | -18.81% | 0.21 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 37.50 | 5.95 | 8.65 | 7.30 | 8.27 | -1.88 | -18.53% | 0.19 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 38.00 | 5.65 | 8.20 | 6.93 | 7.87 | -1.88 | -19.29% | 0.18 | 1 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 38.50 | 5.40 | 7.70 | 6.55 | % | 0.17 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 39.00 | 4.85 | 7.20 | 6.03 | 8.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.98 | 0.02 | -0.02 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 39.50 | 4.35 | 6.70 | 5.53 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.97 | 0.02 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 40.00 | 3.90 | 6.20 | 5.05 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 153 | 4.24 | 0.97 | 0.03 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 40.50 | 3.25 | 4.95 | 4.10 | 5.18 | -2.90 | -35.90% | 0.10 | 1 | 1 | 3.05 | 0.97 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 41.00 | 2.78 | 4.55 | 3.67 | 4.78 | -2.90 | -37.76% | 0.09 | 1 | 20 | 2.97 | 0.92 | 0.06 | -0.10 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 41.50 | 2.29 | 3.80 | 3.05 | 4.42 | -0.54 | -10.89% | 0.07 | 1 | 40 | 2.43 | 0.89 | 0.08 | -0.14 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 42.00 | 2.01 | 4.20 | 3.11 | 4.02 | -1.38 | -25.56% | 0.07 | 2 | 132 | 3.29 | 0.85 | 0.10 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 42.50 | 1.79 | 3.45 | 2.62 | 6.02 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.67 | 0.80 | 0.13 | -0.25 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 43.00 | 1.39 | 3.15 | 2.27 | 3.16 | -1.24 | -28.19% | 0.05 | 2 | 82 | 1.68 | 0.74 | 0.16 | -0.34 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 43.50 | 1.06 | 1.23 | 1.15 | 1.12 | -2.38 | -68.00% | 0.03 | 1 | 13 | 0.79 | 0.65 | 0.19 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 44.00 | 0.67 | 0.96 | 0.82 | 0.80 | -3.02 | -79.06% | 0.02 | 69 | 148 | 0.75 | 0.56 | 0.21 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 44.50 | 0.54 | 0.70 | 0.62 | 0.75 | -3.20 | -81.02% | 0.01 | 35 | 58 | 0.80 | 0.45 | 0.21 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 45.00 | 0.34 | 0.67 | 0.51 | 0.41 | -2.39 | -85.36% | 0.01 | 71 | 113 | 0.89 | 0.35 | 0.20 | -0.38 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 45.50 | 0.24 | 0.29 | 0.27 | 0.27 | -2.14 | -88.80% | 0.01 | 93 | 356 | 0.78 | 0.26 | 0.17 | -0.30 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 46.00 | 0.16 | 0.19 | 0.18 | 0.17 | -2.18 | -92.77% | 0.00 | 369 | 291 | 0.80 | 0.19 | 0.14 | -0.20 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 46.50 | 0.10 | 0.16 | 0.13 | 0.11 | -1.24 | -91.86% | 0.00 | 738 | 163 | 0.84 | 0.14 | 0.11 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 47.00 | 0.05 | 0.10 | 0.08 | 0.07 | -1.32 | -94.97% | 0.00 | 709 | 389 | 0.83 | 0.10 | 0.08 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.29 | 0.15 | 0.03 | -1.09 | -97.33% | 0.00 | 193 | 249 | 1.39 | 0.05 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 48.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.72 | -93.51% | 0.00 | 121 | 876 | 0.92 | 0.04 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 48.50 | 0.01 | 0.24 | 0.13 | 0.04 | -0.58 | -93.55% | 0.00 | 34 | 230 | 1.18 | 0.02 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 49.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.41 | -97.62% | 0.00 | 74 | 781 | 0.96 | 0.02 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.30 | -93.75% | 0.00 | 133 | 578 | 1.24 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 50.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.20 | -95.24% | 0.00 | 188 | 942 | 1.37 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 51.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 81 | 446 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 52.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 90 | 466 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 32 | 256 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 526 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 4.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 136 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 261 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 4.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 5.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 5.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 67 | 3.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 0.23 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 36.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.72 | -97.30% | 0.00 | 12 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 79 | 1.48 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 38.50 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 16 | 1.41 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 144 | 1.17 | -0.02 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 153 | 1.08 | -0.03 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 219 | 1.07 | -0.03 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 19 | 107 | 1.66 | -0.03 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 41.00 | 0.01 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 169 | 0.95 | -0.08 | 0.06 | -0.10 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 41.50 | 0.05 | 0.13 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.91 | -0.11 | 0.08 | -0.14 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 42.00 | 0.09 | 0.23 | 0.16 | 0.12 | +0.09 | +300.00% | 0.00 | 28 | 173 | 0.93 | -0.15 | 0.10 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 42.50 | 0.19 | 0.24 | 0.22 | 0.20 | +0.11 | +122.23% | 0.01 | 12 | 161 | 0.88 | -0.20 | 0.13 | -0.25 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 43.00 | 0.26 | 0.35 | 0.31 | 0.31 | +0.21 | +210.00% | 0.01 | 135 | 357 | 0.81 | -0.26 | 0.16 | -0.34 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 43.50 | 0.19 | 0.56 | 0.38 | 0.39 | +0.28 | +254.55% | 0.01 | 32 | 29 | 0.73 | -0.35 | 0.19 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 44.00 | 0.57 | 0.73 | 0.65 | 0.65 | +0.46 | +242.11% | 0.01 | 114 | 737 | 0.82 | -0.44 | 0.21 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 44.50 | 0.78 | 0.98 | 0.88 | 0.90 | +0.72 | +400.00% | 0.02 | 67 | 238 | 0.79 | -0.55 | 0.21 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 45.00 | 1.13 | 1.41 | 1.27 | 1.33 | +0.97 | +269.45% | 0.03 | 68 | 529 | 0.88 | -0.65 | 0.20 | -0.38 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 45.50 | 1.53 | 1.67 | 1.60 | 1.58 | +1.13 | +251.12% | 0.04 | 89 | 123 | 0.85 | -0.74 | 0.17 | -0.30 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 46.00 | 1.91 | 2.16 | 2.04 | 0.95 | +0.31 | +48.44% | 0.04 | 9 | 234 | 0.89 | -0.81 | 0.14 | -0.20 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 46.50 | 1.91 | 2.96 | 2.44 | 1.42 | +0.91 | +178.44% | 0.05 | 8 | 59 | 1.64 | -0.86 | 0.11 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 47.00 | 2.65 | 3.10 | 2.88 | 3.01 | +2.01 | +201.00% | 0.06 | 46 | 157 | 1.29 | -0.90 | 0.08 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 47.50 | 2.65 | 3.85 | 3.25 | 2.42 | +1.17 | +93.60% | 0.07 | 2 | 114 | 1.81 | -0.95 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 48.00 | 2.54 | 4.50 | 3.52 | 3.00 | +1.60 | +114.29% | 0.07 | 3 | 482 | 2.16 | -0.96 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 48.50 | 3.70 | 4.90 | 4.30 | 3.98 | +2.29 | +135.51% | 0.09 | 1 | 150 | 2.16 | -0.98 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 49.00 | 3.50 | 6.05 | 4.78 | 2.80 | +0.76 | +37.26% | 0.10 | 9 | 42 | 3.18 | -0.98 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 49.50 | 4.00 | 6.15 | 5.08 | 4.63 | +2.24 | +93.73% | 0.10 | 1 | 99 | 2.80 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 50.00 | 5.00 | 6.50 | 5.75 | 5.80 | +3.12 | +116.42% | 0.12 | 3 | 72 | 2.71 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 51.00 | 5.80 | 7.65 | 6.73 | 5.77 | +0.27 | +4.91% | 0.13 | 5 | 21 | 3.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 52.00 | 6.50 | 8.30 | 7.40 | 6.75 | +3.55 | +110.94% | 0.14 | 6 | 34 | 3.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 53.00 | 7.50 | 9.55 | 8.53 | 7.65 | +2.33 | +43.80% | 0.16 | 4 | 11 | 3.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 54.00 | 8.50 | 10.45 | 9.48 | 8.55 | +0.26 | +3.14% | 0.18 | 3 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 55.00 | 8.85 | 11.30 | 10.08 | 8.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 56.00 | 11.35 | 12.35 | 11.85 | 11.00 | +2.81 | +34.31% | 0.21 | 1 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 57.00 | 10.85 | 13.30 | 12.08 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 58.00 | 11.85 | 14.55 | 13.20 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 59.00 | 12.85 | 15.45 | 14.15 | 12.27 | % | 0.24 | 1 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 60.00 | 13.85 | 16.40 | 15.13 | 13.17 | % | 0.25 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 61.00 | 14.85 | 17.55 | 16.20 | 15.50 | +1.65 | +11.92% | 0.27 | 1 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 62.00 | 15.85 | 18.65 | 17.25 | 16.40 | +1.16 | +7.62% | 0.28 | 1 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 63.00 | 16.85 | 19.30 | 18.08 | 14.63 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 64.00 | 17.85 | 20.30 | 19.08 | 15.53 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 65.00 | 18.85 | 21.25 | 20.05 | 21.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 66.00 | 19.85 | 22.40 | 21.13 | 23.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 70.00 | 23.85 | 27.75 | 25.80 | 26.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 75.00 | 28.85 | 31.50 | 30.18 | % | 0.40 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 80.00 | 33.85 | 37.80 | 35.83 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST |