Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $99.27 as of 4/29/2026 8:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 64.60 | 65.75 | 65.18 | % | 1.86 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 40.00 | 57.90 | 60.80 | 59.35 | 58.05 | 0.00 | 0.00% | 1.48 | 0 | 38 | 7.21 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 45.00 | 52.90 | 55.70 | 54.30 | % | 1.21 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 46.00 | 51.90 | 54.70 | 53.30 | 52.52 | 0.00 | 0.00% | 1.16 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 47.00 | 50.90 | 53.80 | 52.35 | 48.85 | 0.00 | 0.00% | 1.11 | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 48.00 | 49.90 | 52.80 | 51.35 | 47.95 | 0.00 | 0.00% | 1.07 | 0 | 3 | 6.63 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 49.00 | 48.90 | 51.80 | 50.35 | 49.62 | 0.00 | 0.00% | 1.03 | 0 | 93 | 6.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 50.00 | 47.90 | 50.75 | 49.33 | 48.74 | 0.00 | 0.00% | 0.99 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 51.00 | 46.90 | 49.75 | 48.33 | % | 0.95 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 52.00 | 45.90 | 48.75 | 47.33 | 46.06 | 0.00 | 0.00% | 0.91 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 53.00 | 44.90 | 47.80 | 46.35 | 45.95 | +0.80 | +1.78% | 0.87 | 2 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 54.00 | 43.90 | 46.75 | 45.33 | 45.07 | +0.44 | +0.99% | 0.84 | 2 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 55.00 | 42.90 | 45.75 | 44.33 | 43.68 | 0.00 | 0.00% | 0.81 | 0 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 56.00 | 41.90 | 44.75 | 43.33 | 16.34 | 0.00 | 0.00% | 0.77 | 0 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:58 PM EST |
| 57.00 | 40.90 | 43.75 | 42.33 | 17.47 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 58.00 | 39.90 | 42.75 | 41.33 | 39.65 | 0.00 | 0.00% | 0.71 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 59.00 | 38.90 | 41.75 | 40.33 | 39.73 | 0.00 | 0.00% | 0.68 | 0 | 7 | 5.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 60.00 | 37.95 | 40.80 | 39.38 | 39.03 | +0.25 | +0.65% | 0.66 | 7 | 31 | 4.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 61.00 | 36.95 | 39.70 | 38.33 | 38.04 | +16.23 | +74.42% | 0.63 | 3 | 7 | 4.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 62.00 | 36.00 | 38.80 | 37.40 | 30.98 | 0.00 | 0.00% | 0.60 | 0 | 16 | 4.60 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 63.00 | 34.90 | 37.80 | 36.35 | 36.85 | 0.00 | 0.00% | 0.58 | 0 | 258 | 4.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 64.00 | 33.90 | 36.75 | 35.33 | 30.44 | 0.00 | 0.00% | 0.55 | 0 | 9 | 4.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 65.00 | 32.90 | 35.85 | 34.38 | 35.47 | +5.91 | +20.00% | 0.53 | 2 | 24 | 4.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 66.00 | 31.95 | 34.80 | 33.38 | 27.74 | 0.00 | 0.00% | 0.51 | 0 | 11 | 4.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 67.00 | 30.90 | 33.70 | 32.30 | 26.79 | 0.00 | 0.00% | 0.48 | 0 | 53 | 3.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 68.00 | 29.95 | 32.25 | 31.10 | 31.17 | +5.20 | +20.03% | 0.46 | 1 | 40 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 69.00 | 28.90 | 31.40 | 30.15 | 30.20 | +3.83 | +14.53% | 0.44 | 101 | 125 | 3.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 70.00 | 27.90 | 30.75 | 29.33 | 23.30 | 0.00 | 0.00% | 0.42 | 0 | 319 | 3.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 71.00 | 26.90 | 29.75 | 28.33 | 27.75 | 0.00 | 0.00% | 0.40 | 0 | 74 | 3.55 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 72.00 | 26.00 | 28.80 | 27.40 | 28.25 | +6.67 | +30.91% | 0.38 | 50 | 104 | 3.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 73.00 | 25.00 | 27.75 | 26.38 | 25.82 | -0.03 | -0.12% | 0.36 | 1 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 74.00 | 23.90 | 26.75 | 25.33 | 24.93 | +1.23 | +5.19% | 0.34 | 1 | 18 | 3.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 22.95 | 25.75 | 24.35 | 23.53 | 0.00 | 0.00% | 0.32 | 0 | 67 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 76.00 | 21.95 | 24.80 | 23.38 | 24.30 | +1.78 | +7.91% | 0.31 | 20 | 32 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 77.00 | 21.00 | 23.75 | 22.38 | 21.81 | +0.63 | +2.98% | 0.29 | 3 | 111 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 78.00 | 20.00 | 22.75 | 21.38 | 20.92 | +10.67 | +104.10% | 0.27 | 3 | 16 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 79.00 | 18.95 | 21.80 | 20.38 | 20.01 | +1.58 | +8.58% | 0.26 | 1 | 23 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 18.00 | 20.50 | 19.25 | 18.89 | +5.56 | +41.71% | 0.24 | 94 | 203 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 81.00 | 17.00 | 19.85 | 18.43 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 82.00 | 16.05 | 18.50 | 17.28 | 12.65 | 0.00 | 0.00% | 0.21 | 0 | 48 | 2.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 83.00 | 15.05 | 17.95 | 16.50 | 16.09 | -0.26 | -1.59% | 0.20 | 1 | 49 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 84.00 | 14.00 | 16.85 | 15.43 | 14.35 | -0.09 | -0.63% | 0.18 | 3 | 25 | 2.13 | 1.00 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 85.00 | 13.05 | 15.30 | 14.18 | 13.37 | +4.65 | +53.33% | 0.17 | 7 | 139 | 1.99 | 0.99 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 86.00 | 12.05 | 14.40 | 13.23 | 14.48 | +6.37 | +78.55% | 0.15 | 1 | 65 | 2.00 | 0.99 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 87.00 | 11.10 | 13.45 | 12.28 | 7.18 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.89 | 0.95 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 88.00 | 10.10 | 12.45 | 11.28 | 6.16 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.80 | 0.95 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 89.00 | 9.15 | 11.70 | 10.43 | 11.35 | +1.46 | +14.77% | 0.12 | 1 | 136 | 1.71 | 0.93 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 90.00 | 8.25 | 11.00 | 9.63 | 9.00 | +4.28 | +90.68% | 0.11 | 432 | 122 | 1.53 | 0.91 | 0.03 | -0.22 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 91.00 | 7.25 | 9.65 | 8.45 | 8.10 | +4.50 | +125.00% | 0.09 | 428 | 15 | 1.50 | 0.89 | 0.03 | -0.26 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 92.00 | 6.40 | 9.20 | 7.80 | 8.14 | +5.09 | +166.89% | 0.08 | 2 | 41 | 1.28 | 0.85 | 0.04 | -0.31 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 93.00 | 5.55 | 8.10 | 6.83 | 7.00 | +4.30 | +159.26% | 0.07 | 5 | 86 | 1.22 | 0.82 | 0.04 | -0.36 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 94.00 | 5.10 | 7.05 | 6.08 | 6.79 | +4.67 | +220.29% | 0.06 | 14 | 411 | 1.08 | 0.78 | 0.05 | -0.40 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 95.00 | 4.45 | 6.30 | 5.38 | 6.30 | +4.38 | +228.13% | 0.06 | 2 | 367 | 0.82 | 0.73 | 0.06 | -0.44 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 96.00 | 3.70 | 5.60 | 4.65 | 4.90 | +3.48 | +245.07% | 0.05 | 13 | 415 | 0.83 | 0.67 | 0.06 | -0.48 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 97.00 | 3.05 | 4.60 | 3.83 | 4.40 | +3.15 | +252.00% | 0.04 | 94 | 410 | 0.84 | 0.61 | 0.06 | -0.51 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 98.00 | 2.59 | 4.10 | 3.35 | 3.25 | +2.42 | +291.57% | 0.03 | 14 | 509 | 0.83 | 0.54 | 0.07 | -0.54 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 99.00 | 2.83 | 3.30 | 3.07 | 3.00 | +2.30 | +328.58% | 0.03 | 169 | 2,995 | 0.89 | 0.48 | 0.07 | -0.55 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 100.00 | 2.30 | 2.75 | 2.53 | 2.43 | +1.88 | +341.82% | 0.03 | 214 | 599 | 0.89 | 0.42 | 0.06 | -0.54 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 101.00 | 1.75 | 2.42 | 2.09 | 2.05 | +1.60 | +355.56% | 0.02 | 125 | 2,727 | 0.85 | 0.36 | 0.06 | -0.53 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 102.00 | 1.44 | 1.90 | 1.67 | 1.48 | -0.40 | -21.28% | 0.02 | 81 | 16 | 0.87 | 0.30 | 0.05 | -0.50 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 103.00 | 0.91 | 1.86 | 1.39 | 1.30 | +0.71 | +120.34% | 0.01 | 43 | 6 | 0.81 | 0.26 | 0.05 | -0.47 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 104.00 | 0.88 | 1.26 | 1.07 | 1.00 | +0.74 | +284.62% | 0.01 | 111 | 2,313 | 0.89 | 0.21 | 0.04 | -0.43 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 105.00 | 0.19 | 1.44 | 0.82 | 0.64 | +0.45 | +236.85% | 0.01 | 206 | 584 | 0.88 | 0.18 | 0.04 | -0.39 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 106.00 | 0.46 | 0.80 | 0.63 | 0.56 | +0.04 | +7.70% | 0.01 | 5 | 16 | 0.87 | 0.14 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 107.00 | 0.01 | 1.41 | 0.71 | 0.13 | -0.57 | -81.43% | 0.01 | 2 | 3 | 0.90 | 0.11 | 0.03 | -0.29 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 108.00 | 0.05 | 1.23 | 0.64 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | 0.09 | 0.02 | -0.24 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 109.00 | 0.18 | 0.59 | 0.39 | 0.31 | -0.31 | -50.00% | 0.00 | 3 | 2 | 0.94 | 0.07 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 110.00 | 0.06 | 0.67 | 0.37 | 0.36 | +0.27 | +300.00% | 0.00 | 132 | 316 | 0.99 | 0.05 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 111.00 | 0.05 | 0.48 | 0.27 | 0.20 | -0.09 | -31.04% | 0.00 | 11 | 10 | 1.15 | 0.04 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 112.00 | 0.02 | 0.45 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.03 | 0.01 | -0.07 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 113.00 | 0.00 | 2.01 | 1.01 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.65 | 0.02 | 0.01 | -0.05 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 114.00 | 0.00 | 1.93 | 0.97 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.02 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 115.00 | 0.05 | 0.21 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 46 | 547 | 1.15 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 116.00 | 0.00 | 1.47 | 0.74 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.00 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.59 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 119.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 46.00 | 0.00 | 2.09 | 1.05 | 0.01 | -0.08 | -88.89% | 0.02 | 2 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 17 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 52.00 | 0.00 | 2.11 | 1.06 | 0.01 | -0.16 | -94.12% | 0.02 | 1 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.10 | -1.00 | -90.91% | 0.00 | 1 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 59.00 | 0.00 | 0.31 | 0.16 | 0.01 | -1.10 | -99.10% | 0.00 | 9 | 39 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 95 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 26 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 125 | 4.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 33 | 81 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 143 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 72.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 32 | 85 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 76.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 79.00 | 0.00 | 0.57 | 0.29 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 62 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 195 | 1,641 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 81.00 | 0.00 | 0.61 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 82.00 | 0.00 | 2.11 | 1.06 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 83.00 | 0.00 | 0.65 | 0.33 | 0.54 | +0.36 | +200.00% | 0.00 | 1 | 36 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 84.00 | 0.03 | 0.31 | 0.17 | 0.12 | -0.11 | -47.83% | 0.00 | 42 | 1,908 | 1.12 | 0.00 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 85.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.20 | -74.08% | 0.00 | 11 | 490 | 1.12 | -0.01 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 86.00 | 0.00 | 0.53 | 0.27 | 0.34 | -0.11 | -24.45% | 0.00 | 1 | 148 | 1.26 | -0.01 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 87.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.46 | -70.77% | 0.00 | 2 | 60 | 1.09 | -0.05 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 88.00 | 0.00 | 0.48 | 0.24 | 0.29 | -0.39 | -57.36% | 0.00 | 2 | 101 | 1.03 | -0.05 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 89.00 | 0.15 | 0.34 | 0.25 | 0.33 | -0.57 | -63.34% | 0.00 | 9 | 2,015 | 1.10 | -0.07 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 90.00 | 0.23 | 0.59 | 0.41 | 0.27 | -0.82 | -75.23% | 0.00 | 16 | 1,235 | 1.00 | -0.09 | 0.03 | -0.22 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 91.00 | 0.21 | 0.61 | 0.41 | 0.43 | -1.10 | -71.90% | 0.00 | 6 | 261 | 1.02 | -0.11 | 0.03 | -0.26 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 92.00 | 0.30 | 0.73 | 0.52 | 0.59 | -1.22 | -67.41% | 0.01 | 22 | 109 | 0.91 | -0.15 | 0.04 | -0.31 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 93.00 | 0.06 | 1.29 | 0.68 | 0.87 | -1.40 | -61.68% | 0.01 | 13 | 994 | 0.88 | -0.18 | 0.04 | -0.36 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 94.00 | 0.53 | 0.80 | 0.67 | 0.78 | -1.92 | -71.12% | 0.01 | 11 | 48 | 0.86 | -0.22 | 0.05 | -0.40 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 95.00 | 0.53 | 1.44 | 0.99 | 1.10 | -2.33 | -67.93% | 0.01 | 3 | 298 | 0.87 | -0.27 | 0.06 | -0.44 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 96.00 | 0.98 | 1.56 | 1.27 | 1.40 | -2.92 | -67.60% | 0.01 | 4 | 972 | 0.86 | -0.33 | 0.06 | -0.48 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 97.00 | 1.14 | 1.83 | 1.49 | 1.57 | -1.97 | -55.65% | 0.02 | 9 | 1,432 | 0.82 | -0.39 | 0.06 | -0.51 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 98.00 | 1.56 | 2.84 | 2.20 | 2.53 | -2.67 | -51.35% | 0.02 | 23 | 929 | 0.85 | -0.46 | 0.07 | -0.54 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 99.00 | 1.57 | 2.60 | 2.09 | 3.06 | -3.34 | -52.19% | 0.02 | 16 | 69 | 0.87 | -0.52 | 0.07 | -0.55 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 100.00 | 2.19 | 3.85 | 3.02 | 8.17 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.86 | -0.58 | 0.06 | -0.54 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 101.00 | 2.68 | 3.30 | 2.99 | 3.20 | -3.80 | -54.29% | 0.03 | 2 | 42 | 0.86 | -0.64 | 0.06 | -0.53 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 102.00 | 3.30 | 5.00 | 4.15 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.85 | -0.70 | 0.05 | -0.50 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 103.00 | 4.10 | 5.55 | 4.83 | 4.10 | -1.90 | -31.67% | 0.05 | 60 | 2 | 1.00 | -0.74 | 0.05 | -0.47 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 104.00 | 4.65 | 6.55 | 5.60 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.31 | -0.79 | 0.04 | -0.43 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 105.00 | 5.50 | 7.35 | 6.43 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.39 | -0.82 | 0.04 | -0.39 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 106.00 | 6.15 | 8.70 | 7.43 | % | 0.07 | 0 | 0 | 1.38 | -0.86 | 0.03 | -0.34 | 4/29/2026 1:58:58 PM EST | |||
| 107.00 | 7.25 | 9.65 | 8.45 | % | 0.08 | 0 | 0 | 1.56 | -0.89 | 0.03 | -0.29 | 4/29/2026 1:58:58 PM EST | |||
| 108.00 | 7.80 | 10.50 | 9.15 | % | 0.08 | 0 | 0 | 1.50 | -0.91 | 0.02 | -0.24 | 4/29/2026 1:58:58 PM EST | |||
| 109.00 | 8.85 | 11.35 | 10.10 | % | 0.09 | 0 | 0 | 1.56 | -0.93 | 0.02 | -0.19 | 4/29/2026 1:58:58 PM EST | |||
| 110.00 | 9.65 | 12.10 | 10.88 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.78 | -0.95 | 0.02 | -0.14 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 111.00 | 10.60 | 13.10 | 11.85 | 18.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.88 | -0.96 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 112.00 | 11.95 | 14.25 | 13.10 | 18.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.87 | -0.97 | 0.01 | -0.07 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 113.00 | 12.35 | 15.20 | 13.78 | % | 0.12 | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.05 | 4/29/2026 1:58:58 PM EST | |||
| 114.00 | 13.45 | 16.20 | 14.83 | 14.52 | -4.52 | -23.74% | 0.13 | 1 | 1 | 2.09 | -0.98 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 115.00 | 14.35 | 17.15 | 15.75 | 15.42 | -4.52 | -22.67% | 0.14 | 1 | 1 | 0.00 | -0.99 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 116.00 | 15.45 | 18.10 | 16.78 | % | 0.14 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 117.00 | 16.35 | 19.15 | 17.75 | % | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 118.00 | 17.40 | 20.15 | 18.78 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 119.00 | 18.50 | 21.10 | 19.80 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 120.00 | 19.40 | 22.05 | 20.73 | % | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 125.00 | 24.40 | 27.10 | 25.75 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 130.00 | 29.65 | 32.10 | 30.88 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 135.00 | 34.55 | 37.10 | 35.83 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 140.00 | 39.60 | 42.10 | 40.85 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 44.30 | 47.15 | 45.73 | % | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST |