Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.23 as of 5/20/2026 12:45:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 18.80 | 22.10 | 20.45 | % | 1.28 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 18.70 | 20.80 | 19.75 | % | 1.16 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 18.00 | 17.60 | 19.80 | 18.70 | 18.62 | % | 1.04 | 2 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 19.00 | 16.90 | 18.80 | 17.85 | 17.47 | % | 0.94 | 2 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 20.00 | 15.80 | 17.60 | 16.70 | 16.62 | % | 0.83 | 2 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 21.00 | 14.70 | 16.60 | 15.65 | 15.55 | % | 0.75 | 2 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 22.00 | 13.80 | 15.60 | 14.70 | % | 0.67 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 23.00 | 12.90 | 14.80 | 13.85 | % | 0.60 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 24.00 | 11.90 | 13.70 | 12.80 | 12.62 | % | 0.53 | 2 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 25.00 | 10.90 | 12.60 | 11.75 | 11.62 | % | 0.47 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 26.00 | 9.00 | 11.90 | 10.45 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 7.80 | 11.20 | 9.50 | % | 0.35 | 0 | 0 | 2.63 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 7.90 | 9.90 | 8.90 | % | 0.32 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 6.00 | 8.80 | 7.40 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.98 | 0.96 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 29.50 | 5.90 | 8.30 | 7.10 | % | 0.24 | 0 | 0 | 1.89 | 0.95 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 5.20 | 7.90 | 6.55 | % | 0.22 | 0 | 0 | 1.86 | 0.93 | 0.03 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 30.50 | 5.20 | 7.40 | 6.30 | % | 0.21 | 0 | 0 | 1.76 | 0.91 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 31.00 | 4.60 | 6.90 | 5.75 | % | 0.19 | 0 | 0 | 1.67 | 0.89 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 31.50 | 4.50 | 6.40 | 5.45 | % | 0.17 | 0 | 0 | 1.58 | 0.87 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 32.00 | 3.90 | 5.90 | 4.90 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | 0.85 | 0.05 | -0.06 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 32.50 | 3.70 | 5.40 | 4.55 | % | 0.14 | 0 | 0 | 1.40 | 0.82 | 0.05 | -0.07 | 5/20/2026 3:59:59 PM EST | |||
| 33.00 | 3.40 | 5.00 | 4.20 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.36 | 0.79 | 0.06 | -0.07 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 33.50 | 3.10 | 4.60 | 3.85 | % | 0.11 | 0 | 0 | 0.90 | 0.76 | 0.06 | -0.08 | 5/20/2026 3:59:59 PM EST | |||
| 34.00 | 3.10 | 3.50 | 3.30 | 2.86 | % | 0.10 | 2 | 0 | 0.83 | 0.72 | 0.07 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 34.50 | 2.65 | 3.70 | 3.18 | % | 0.09 | 0 | 0 | 0.93 | 0.68 | 0.07 | -0.09 | 5/20/2026 3:59:59 PM EST | |||
| 35.00 | 2.45 | 2.85 | 2.65 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.83 | 0.64 | 0.08 | -0.10 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 35.50 | 2.25 | 2.55 | 2.40 | 2.60 | +0.35 | +15.56% | 0.07 | 1 | 11 | 0.84 | 0.60 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 1.90 | 2.40 | 2.15 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.85 | 0.56 | 0.08 | -0.10 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 36.50 | 1.70 | 2.15 | 1.93 | 2.00 | +0.10 | +5.27% | 0.05 | 2 | 28 | 0.86 | 0.52 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 1.45 | 1.85 | 1.65 | 1.90 | -0.30 | -13.64% | 0.04 | 47 | 41 | 0.84 | 0.48 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 1.25 | 1.60 | 1.43 | % | 0.04 | 0 | 0 | 0.83 | 0.44 | 0.08 | -0.10 | 5/20/2026 3:59:59 PM EST | |||
| 38.00 | 1.05 | 1.60 | 1.33 | 1.25 | -2.03 | -61.89% | 0.04 | 1 | 13 | 0.86 | 0.40 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 0.90 | 1.30 | 1.10 | 1.10 | -0.02 | -1.79% | 0.03 | 48 | 16 | 0.84 | 0.36 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 0.80 | 1.10 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.86 | 0.32 | 0.08 | -0.09 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 0.65 | 0.95 | 0.80 | 0.75 | -3.11 | -80.57% | 0.02 | 3 | 2 | 0.83 | 0.29 | 0.07 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.79 | -0.31 | -28.19% | 0.02 | 1,004 | 121 | 0.83 | 0.26 | 0.07 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 0.45 | 0.90 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.87 | 0.23 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 0.40 | 0.90 | 0.65 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.91 | 0.20 | 0.06 | -0.07 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 0.30 | 0.60 | 0.45 | 0.50 | -0.15 | -23.08% | 0.01 | 3 | 41 | 0.84 | 0.18 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 0.25 | 0.75 | 0.50 | 0.60 | -2.90 | -82.86% | 0.01 | 17 | 33 | 0.92 | 0.16 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.88 | 0.14 | 0.05 | -0.06 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.86 | 0.12 | 0.04 | -0.05 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.10 | 0.04 | -0.05 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 0.10 | 0.60 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.96 | 0.09 | 0.03 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.85 | -80.96% | 0.00 | 2 | 40 | 0.85 | 0.07 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.05 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 46.00 | 0.05 | 0.40 | 0.23 | 0.08 | -0.17 | -68.00% | 0.01 | 8 | 34 | 0.99 | 0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.04 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.70 | 0.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.50 | 0.03 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.61 | 0.03 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.39 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.42 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.36 | -92.31% | 0.01 | 3 | 113 | 1.77 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.66 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.22 | -0.04 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.05 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.02 | -11.77% | 0.01 | 16 | 118 | 0.88 | -0.07 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 30.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 5 | 0.87 | -0.09 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.19 | -45.24% | 0.01 | 2 | 49 | 0.87 | -0.11 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 31.50 | 0.25 | 0.50 | 0.38 | 0.30 | -0.17 | -36.17% | 0.01 | 2 | 1 | 0.89 | -0.13 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 0.25 | 0.75 | 0.50 | 0.36 | -0.19 | -34.55% | 0.02 | 6 | 31 | 0.91 | -0.15 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 32.50 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.18 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.25 | -33.34% | 0.02 | 61 | 88 | 0.90 | -0.21 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.50 | 0.60 | 0.90 | 0.75 | 0.65 | -0.15 | -18.75% | 0.02 | 4 | 6 | 0.85 | -0.24 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.35 | -28.00% | 0.03 | 26 | 31 | 0.86 | -0.28 | 0.07 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 34.50 | 0.90 | 1.25 | 1.08 | 1.08 | -0.27 | -20.00% | 0.03 | 2 | 6 | 0.85 | -0.32 | 0.07 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 1.05 | 1.45 | 1.25 | 1.45 | +0.16 | +12.41% | 0.04 | 261 | 297 | 0.84 | -0.36 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.50 | 1.25 | 1.60 | 1.43 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.82 | -0.40 | 0.08 | -0.10 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 1.45 | 1.85 | 1.65 | 1.56 | -0.54 | -25.72% | 0.05 | 5 | 155 | 0.82 | -0.44 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.50 | 1.70 | 2.15 | 1.93 | 1.65 | -0.50 | -23.26% | 0.05 | 45 | 91 | 0.83 | -0.48 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 2.00 | 2.40 | 2.20 | 1.92 | -0.08 | -4.00% | 0.06 | 36 | 85 | 0.83 | -0.52 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 2.30 | 2.70 | 2.50 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.83 | -0.56 | 0.08 | -0.10 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 2.55 | 3.00 | 2.78 | 2.85 | +0.95 | +50.00% | 0.07 | 1 | 14 | 0.81 | -0.60 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 2.90 | 3.40 | 3.15 | 3.60 | +1.55 | +75.61% | 0.08 | 1 | 1 | 0.82 | -0.64 | 0.08 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 3.00 | 3.80 | 3.40 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.77 | -0.68 | 0.08 | -0.09 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 3.60 | 4.10 | 3.85 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.81 | -0.71 | 0.07 | -0.09 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 3.60 | 4.80 | 4.20 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.73 | -0.74 | 0.07 | -0.09 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 3.90 | 5.50 | 4.70 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.27 | -0.77 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 4.20 | 5.90 | 5.05 | 3.69 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.29 | -0.80 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 4.60 | 6.30 | 5.45 | 3.94 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.30 | -0.82 | 0.05 | -0.07 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 5.00 | 6.70 | 5.85 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 57 | 1.30 | -0.84 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 5.30 | 7.30 | 6.30 | 2.51 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.41 | -0.86 | 0.05 | -0.06 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 5.90 | 7.90 | 6.90 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.52 | -0.88 | 0.04 | -0.05 | 4/16/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 6.20 | 8.20 | 7.20 | % | 0.17 | 0 | 0 | 1.46 | -0.90 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 6.50 | 8.90 | 7.70 | % | 0.18 | 0 | 0 | 1.62 | -0.91 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 44.50 | 7.20 | 9.40 | 8.30 | % | 0.19 | 0 | 0 | 1.67 | -0.92 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 7.50 | 9.80 | 8.65 | 3.84 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.67 | -0.93 | 0.03 | -0.03 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 45.50 | 8.00 | 10.40 | 9.20 | % | 0.20 | 0 | 0 | 1.77 | -0.95 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 46.00 | 8.50 | 10.40 | 9.45 | 9.75 | +5.75 | +143.75% | 0.21 | 1 | 16 | 1.53 | -0.95 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.50 | 8.90 | 11.30 | 10.10 | % | 0.22 | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 47.00 | 9.30 | 12.00 | 10.65 | % | 0.23 | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 47.50 | 9.60 | 12.50 | 11.05 | % | 0.23 | 0 | 0 | 2.01 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 48.00 | 10.40 | 12.80 | 11.60 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.94 | -0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 48.50 | 10.60 | 13.10 | 11.85 | % | 0.24 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 49.00 | 11.10 | 14.20 | 12.65 | % | 0.26 | 0 | 0 | 2.25 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 49.50 | 11.90 | 14.30 | 13.10 | % | 0.26 | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 12.40 | 14.80 | 13.60 | % | 0.27 | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 51.00 | 13.60 | 15.80 | 14.70 | % | 0.29 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 52.00 | 14.30 | 16.80 | 15.55 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |