Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $12.96 as of 4/10/2026 7:59:19 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 | 11.60 | 12.45 | 12.03 | 11.97 | 0.00 | 0.00% | 12.03 | 0 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 9.25 | 12.20 | 10.73 | 10.33 | 0.00 | 0.00% | 5.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 3.00 | 9.05 | 10.85 | 9.95 | 10.76 | 0.00 | 0.00% | 3.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 4.00 | 8.05 | 9.85 | 8.95 | 8.38 | 0.00 | 0.00% | 2.24 | 0 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 7.10 | 8.60 | 7.85 | 7.50 | 0.00 | 0.00% | 1.57 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 5.50 | 6.60 | 8.60 | 7.60 | % | 1.38 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 6.00 | 6.10 | 8.00 | 7.05 | 6.30 | 0.00 | 0.00% | 1.18 | 0 | 4 | 6.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 6.50 | 5.50 | 7.30 | 6.40 | 5.80 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 7.00 | 5.10 | 6.65 | 5.88 | 5.95 | -2.28 | -27.71% | 0.84 | 2 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 4.65 | 6.25 | 5.45 | 4.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 8.00 | 4.15 | 5.70 | 4.93 | 4.31 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.81 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 8.50 | 3.70 | 5.20 | 4.45 | 3.81 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.47 | 0.98 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 9.00 | 3.30 | 4.50 | 3.90 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.73 | 0.95 | 0.03 | -0.02 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 9.50 | 2.93 | 4.00 | 3.47 | 3.66 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.45 | 0.94 | 0.04 | -0.02 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 10.00 | 2.55 | 3.45 | 3.00 | 3.35 | -0.15 | -4.29% | 0.30 | 2 | 21 | 2.08 | 0.89 | 0.06 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 10.50 | 2.20 | 2.92 | 2.56 | 2.16 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.76 | 0.86 | 0.08 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 11.00 | 1.66 | 2.50 | 2.08 | 2.13 | +0.52 | +32.30% | 0.19 | 1 | 22 | 1.83 | 0.81 | 0.10 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 11.50 | 1.58 | 2.17 | 1.88 | 1.41 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.19 | 0.76 | 0.12 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 12.00 | 1.23 | 1.76 | 1.50 | 0.99 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.17 | 0.70 | 0.14 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 0.90 | 1.44 | 1.17 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 94 | 1.14 | 0.62 | 0.17 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 13.00 | 0.65 | 1.09 | 0.87 | 0.85 | +0.27 | +46.56% | 0.07 | 27 | 168 | 1.08 | 0.53 | 0.18 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.50 | 0.41 | 0.94 | 0.68 | 0.56 | +0.04 | +7.70% | 0.05 | 4 | 54 | 1.09 | 0.44 | 0.19 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 14.00 | 0.22 | 0.57 | 0.40 | 0.31 | +0.07 | +29.17% | 0.03 | 26 | 272 | 0.94 | 0.35 | 0.18 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 14.50 | 0.09 | 0.61 | 0.35 | 0.23 | -0.17 | -42.50% | 0.02 | 3 | 271 | 1.03 | 0.27 | 0.16 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 0.02 | 0.50 | 0.26 | 0.20 | -0.07 | -25.93% | 0.02 | 1 | 423 | 0.99 | 0.21 | 0.14 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 15.50 | 0.01 | 0.46 | 0.24 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.05 | 0.16 | 0.12 | -0.03 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.40 | 0.21 | 0.12 | +0.04 | +50.00% | 0.01 | 5 | 126 | 1.11 | 0.12 | 0.09 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.50 | 0.05 | 0.49 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 225 | 1.40 | 0.08 | 0.07 | -0.02 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.29 | -78.38% | 0.01 | 8 | 232 | 1.25 | 0.06 | 0.06 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.15 | -68.19% | 0.01 | 4 | 0 | 1.55 | 0.04 | 0.04 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.06 | 0.02 | 0.03 | -0.01 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.02 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 574 | 2.27 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.58 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.27 | 0.14 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 153 | 3.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.77 | 0.39 | % | 0.07 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.78 | 0.39 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 5.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.07 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.40 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.63 | -0.05 | 0.03 | -0.02 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.07 | -58.34% | 0.02 | 14 | 46 | 2.28 | -0.06 | 0.04 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 0.17 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.27 | -0.11 | 0.06 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 10.50 | 0.05 | 0.44 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.36 | -0.14 | 0.08 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.47 | 0.24 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.08 | -0.19 | 0.10 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 11.50 | 0.06 | 0.45 | 0.26 | 0.31 | -0.13 | -29.55% | 0.02 | 15 | 179 | 0.98 | -0.24 | 0.12 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.00 | 0.39 | 0.65 | 0.52 | 0.44 | -0.18 | -29.04% | 0.04 | 36 | 69 | 1.19 | -0.30 | 0.14 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 0.35 | 0.86 | 0.61 | 0.68 | -0.15 | -18.08% | 0.05 | 11 | 52 | 1.03 | -0.38 | 0.17 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.00 | 0.58 | 1.12 | 0.85 | 0.87 | -0.45 | -34.10% | 0.07 | 2 | 69 | 1.04 | -0.47 | 0.18 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.50 | 0.85 | 1.39 | 1.12 | 1.79 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.01 | -0.56 | 0.19 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 14.00 | 1.16 | 1.66 | 1.41 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.94 | -0.65 | 0.18 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 14.50 | 1.47 | 2.07 | 1.77 | 1.56 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.39 | -0.73 | 0.16 | -0.04 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 1.88 | 2.47 | 2.18 | 2.36 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.42 | -0.79 | 0.14 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 15.50 | 2.29 | 3.55 | 2.92 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.36 | -0.84 | 0.12 | -0.03 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 16.00 | 2.72 | 3.70 | 3.21 | 3.36 | -0.24 | -6.67% | 0.20 | 30 | 439 | 2.05 | -0.88 | 0.09 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.50 | 3.10 | 4.60 | 3.85 | % | 0.23 | 0 | 0 | 2.74 | -0.92 | 0.07 | -0.02 | 4/15/2026 4:00:01 PM EST | |||
| 17.00 | 3.55 | 5.05 | 4.30 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.81 | -0.94 | 0.06 | -0.02 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 4.05 | 5.55 | 4.80 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.95 | -0.96 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 4.60 | 5.80 | 5.20 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 41 | 2.73 | -0.98 | 0.03 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 18.50 | 4.90 | 6.50 | 5.70 | 6.43 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.12 | -0.98 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 5.60 | 6.60 | 6.10 | 6.10 | -0.78 | -11.34% | 0.32 | 1 | 12 | 2.65 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 19.50 | 5.85 | 7.55 | 6.70 | % | 0.34 | 0 | 0 | 3.42 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 20.00 | 6.40 | 8.00 | 7.20 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 20.50 | 7.05 | 8.50 | 7.78 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 21.00 | 7.60 | 8.90 | 8.25 | 8.25 | -0.55 | -6.25% | 0.39 | 1 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 21.50 | 7.90 | 9.75 | 8.83 | 8.74 | -0.75 | -7.91% | 0.41 | 2 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 22.00 | 8.20 | 10.20 | 9.20 | % | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.50 | 8.90 | 10.50 | 9.70 | % | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 23.00 | 9.35 | 11.20 | 10.28 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 23.50 | 9.85 | 11.75 | 10.80 | % | 0.46 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 24.00 | 10.55 | 12.05 | 11.30 | 10.66 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 24.50 | 11.10 | 12.35 | 11.73 | 12.07 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 11.55 | 12.85 | 12.20 | 12.47 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 25.50 | 11.90 | 13.55 | 12.73 | 13.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 26.00 | 12.60 | 13.85 | 13.23 | 13.12 | -0.58 | -4.24% | 0.51 | 2 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 26.50 | 13.10 | 14.35 | 13.73 | 14.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 27.00 | 13.55 | 14.85 | 14.20 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 28.00 | 14.60 | 15.85 | 15.23 | 15.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 29.00 | 15.60 | 16.85 | 16.23 | 16.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 30.00 | 16.55 | 17.85 | 17.20 | 17.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 17.60 | 18.85 | 18.23 | 18.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 32.00 | 18.60 | 19.85 | 19.23 | 19.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 33.00 | 19.55 | 21.05 | 20.30 | % | 0.62 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 34.00 | 20.40 | 22.05 | 21.23 | % | 0.62 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 21.45 | 23.10 | 22.28 | % | 0.64 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 36.00 | 22.65 | 24.10 | 23.38 | 23.31 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 37.00 | 23.50 | 25.10 | 24.30 | % | 0.66 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 38.00 | 24.45 | 26.10 | 25.28 | % | 0.67 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |