Options Chain for FORTINET INC COM (FTNT) - $129.68 as of 5/21/2026 7:40:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 73.05 | 75.40 | 74.23 | % | 1.35 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 60.00 | 67.40 | 70.35 | 68.88 | % | 1.15 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 65.00 | 63.05 | 65.40 | 64.23 | % | 0.99 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 67.00 | 60.40 | 63.40 | 61.90 | % | 0.92 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 68.00 | 59.40 | 62.35 | 60.88 | % | 0.90 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 69.00 | 59.10 | 61.35 | 60.23 | % | 0.87 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 70.00 | 57.40 | 60.40 | 58.90 | % | 0.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 71.00 | 56.40 | 59.35 | 57.88 | % | 0.82 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 72.00 | 55.40 | 58.30 | 56.85 | % | 0.79 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 73.00 | 54.40 | 57.40 | 55.90 | % | 0.77 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 74.00 | 53.40 | 56.75 | 55.08 | 11.88 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 3:59:47 PM EST |
| 75.00 | 52.50 | 55.30 | 53.90 | 36.41 | 0.00 | 0.00% | 0.72 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 76.00 | 52.10 | 54.40 | 53.25 | % | 0.70 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 77.00 | 50.50 | 53.30 | 51.90 | % | 0.67 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 78.00 | 49.50 | 52.30 | 50.90 | 10.54 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:47 PM EST |
| 79.00 | 48.50 | 51.40 | 49.95 | 9.94 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:47 PM EST |
| 80.00 | 47.50 | 50.35 | 48.93 | 8.22 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 3:59:47 PM EST |
| 81.00 | 46.50 | 49.35 | 47.93 | 8.52 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:47 PM EST |
| 82.00 | 45.50 | 48.20 | 46.85 | 32.05 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 83.00 | 44.50 | 47.35 | 45.93 | 9.40 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:47 PM EST |
| 84.00 | 44.10 | 46.35 | 45.23 | 9.14 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:47 PM EST |
| 85.00 | 42.50 | 45.40 | 43.95 | 37.20 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 86.00 | 41.50 | 44.35 | 42.93 | 7.70 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:47 PM EST |
| 87.00 | 41.10 | 42.95 | 42.03 | 28.28 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 88.00 | 39.75 | 42.30 | 41.03 | 40.55 | +14.17 | +53.72% | 0.47 | 2 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 89.00 | 38.75 | 40.90 | 39.83 | 37.84 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 90.00 | 38.10 | 40.35 | 39.23 | 38.40 | -0.60 | -1.54% | 0.44 | 1 | 57 | 1.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 91.00 | 37.15 | 38.90 | 38.03 | 37.31 | +13.42 | +56.18% | 0.42 | 1 | 34 | 1.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 92.00 | 36.15 | 38.30 | 37.23 | 22.82 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:47 PM EST |
| 93.00 | 35.15 | 36.95 | 36.05 | 32.19 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 94.00 | 34.15 | 35.95 | 35.05 | 31.01 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.31 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 95.00 | 33.15 | 35.35 | 34.25 | 33.92 | +13.66 | +67.43% | 0.36 | 3 | 89 | 1.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 96.00 | 31.75 | 33.90 | 32.83 | 32.38 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 97.00 | 31.15 | 32.95 | 32.05 | 31.68 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 98.00 | 30.15 | 32.75 | 31.45 | 16.75 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 99.00 | 28.55 | 31.75 | 30.15 | 15.96 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 100.00 | 28.15 | 30.40 | 29.28 | 28.22 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 101.00 | 27.15 | 29.40 | 28.28 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 102.00 | 25.45 | 28.20 | 26.83 | 22.87 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 103.00 | 24.75 | 26.95 | 25.85 | 24.77 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 104.00 | 23.55 | 26.45 | 25.00 | 23.86 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 105.00 | 22.75 | 25.30 | 24.03 | 17.55 | 0.00 | 0.00% | 0.23 | 0 | 49 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 106.00 | 21.80 | 24.00 | 22.90 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 107.00 | 20.50 | 23.45 | 21.98 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 108.00 | 19.50 | 22.45 | 20.98 | 13.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 109.00 | 18.80 | 21.45 | 20.13 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 110.00 | 18.15 | 20.40 | 19.28 | 19.10 | +6.22 | +48.30% | 0.18 | 2 | 214 | 0.91 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 111.00 | 16.70 | 19.35 | 18.03 | 17.40 | +3.33 | +23.67% | 0.16 | 21 | 5 | 0.86 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 112.00 | 16.25 | 18.35 | 17.30 | 16.49 | -1.22 | -6.89% | 0.15 | 20 | 13 | 0.82 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 113.00 | 15.25 | 17.50 | 16.38 | 15.50 | +7.18 | +86.30% | 0.14 | 20 | 4 | 0.82 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 114.00 | 14.20 | 16.45 | 15.33 | 14.53 | +3.28 | +29.16% | 0.13 | 20 | 13 | 0.77 | 0.98 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 115.00 | 13.30 | 15.55 | 14.43 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.76 | 0.97 | 0.01 | -0.04 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 116.00 | 12.35 | 15.10 | 13.73 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.81 | 0.97 | 0.01 | -0.04 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 117.00 | 11.30 | 13.75 | 12.53 | 11.60 | -1.75 | -13.11% | 0.11 | 1 | 19 | 0.72 | 0.94 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 118.00 | 10.35 | 13.00 | 11.68 | 9.25 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.74 | 0.93 | 0.02 | -0.08 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 119.00 | 9.45 | 12.10 | 10.78 | 8.42 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.71 | 0.91 | 0.02 | -0.09 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 120.00 | 8.55 | 11.15 | 9.85 | 8.80 | +1.33 | +17.81% | 0.08 | 13 | 93 | 0.76 | 0.89 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 121.00 | 7.10 | 10.25 | 8.68 | 8.10 | +1.75 | +27.56% | 0.07 | 2 | 17 | 0.74 | 0.87 | 0.03 | -0.11 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 122.00 | 6.85 | 9.35 | 8.10 | 6.99 | +1.29 | +22.64% | 0.07 | 3 | 52 | 0.62 | 0.84 | 0.03 | -0.13 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 123.00 | 6.00 | 9.10 | 7.55 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.62 | 0.81 | 0.03 | -0.14 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 124.00 | 6.10 | 7.15 | 6.63 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.42 | 0.77 | 0.04 | -0.15 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 125.00 | 5.35 | 6.25 | 5.80 | 5.00 | -0.87 | -14.83% | 0.05 | 6 | 51 | 0.40 | 0.74 | 0.04 | -0.16 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 126.00 | 4.70 | 5.65 | 5.18 | 4.55 | -1.45 | -24.17% | 0.04 | 10 | 82 | 0.41 | 0.69 | 0.05 | -0.17 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 127.00 | 4.10 | 4.90 | 4.50 | 4.45 | -0.10 | -2.20% | 0.04 | 2 | 88 | 0.41 | 0.64 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 128.00 | 3.60 | 4.25 | 3.93 | 3.35 | -0.30 | -8.22% | 0.03 | 6 | 163 | 0.41 | 0.59 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 129.00 | 3.05 | 3.65 | 3.35 | 2.65 | -0.63 | -19.21% | 0.03 | 7 | 42 | 0.40 | 0.54 | 0.05 | -0.19 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 130.00 | 2.55 | 2.94 | 2.75 | 2.88 | -0.22 | -7.10% | 0.02 | 28 | 534 | 0.39 | 0.48 | 0.05 | -0.19 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 131.00 | 2.08 | 2.66 | 2.37 | 1.97 | -0.28 | -12.45% | 0.02 | 48 | 19 | 0.40 | 0.43 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 132.00 | 1.69 | 2.16 | 1.93 | 1.83 | -0.21 | -10.30% | 0.01 | 1,388 | 27 | 0.39 | 0.38 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 133.00 | 1.36 | 1.84 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 231 | 16 | 0.39 | 0.33 | 0.05 | -0.17 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 134.00 | 1.08 | 1.61 | 1.35 | 1.09 | -0.66 | -37.72% | 0.01 | 3,669 | 19 | 0.40 | 0.29 | 0.05 | -0.16 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 135.00 | 0.81 | 1.36 | 1.09 | 0.78 | -0.35 | -30.98% | 0.01 | 2 | 91 | 0.40 | 0.25 | 0.04 | -0.15 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 136.00 | 0.63 | 1.14 | 0.89 | 0.73 | -0.06 | -7.60% | 0.01 | 2 | 2 | 0.40 | 0.21 | 0.04 | -0.14 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 137.00 | 0.47 | 0.98 | 0.73 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.13 | 5/21/2026 3:59:47 PM EST | |||
| 138.00 | 0.34 | 0.83 | 0.59 | % | 0.00 | 0 | 0 | 0.40 | 0.15 | 0.03 | -0.11 | 5/21/2026 3:59:47 PM EST | |||
| 139.00 | 0.24 | 0.71 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.10 | 5/21/2026 3:59:47 PM EST | |||
| 140.00 | 0.18 | 0.59 | 0.39 | 0.25 | -0.40 | -61.54% | 0.00 | 28 | 67 | 0.40 | 0.10 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 141.00 | 0.11 | 0.51 | 0.31 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.08 | 5/21/2026 3:59:47 PM EST | |||
| 142.00 | 0.07 | 0.44 | 0.26 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.07 | 5/21/2026 3:59:47 PM EST | |||
| 143.00 | 0.03 | 0.39 | 0.21 | 0.16 | % | 0.00 | 5 | 0 | 0.40 | 0.06 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 3:59:47 PM EST | |
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.03 | 5/21/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:47 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:47 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:47 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:47 PM EST |
| 76.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:47 PM EST |
| 82.00 | 0.00 | 1.22 | 0.61 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:47 PM EST |
| 87.00 | 0.00 | 2.14 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 88.00 | 0.00 | 2.14 | 1.07 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:47 PM EST |
| 89.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:47 PM EST |
| 91.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.03 | -6.27 | -99.53% | 0.01 | 1 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 93.00 | 0.00 | 2.14 | 1.07 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:47 PM EST |
| 94.00 | 0.00 | 2.14 | 1.07 | 10.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:47 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 102.00 | 0.00 | 2.16 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 103.00 | 0.00 | 2.16 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 104.00 | 0.00 | 2.16 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 105.00 | 0.02 | 0.26 | 0.14 | 0.04 | -1.05 | -96.33% | 0.00 | 344 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 106.00 | 0.00 | 2.17 | 1.09 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:47 PM EST |
| 108.00 | 0.00 | 2.18 | 1.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 109.00 | 0.00 | 2.18 | 1.09 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.28 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.81 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 111.00 | 0.00 | 2.20 | 1.10 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 112.00 | 0.00 | 2.21 | 1.11 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 113.00 | 0.00 | 2.23 | 1.12 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 114.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.03 | -13.05% | 0.00 | 12 | 57 | 0.70 | -0.03 | 0.01 | -0.04 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 116.00 | 0.00 | 1.29 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.78 | -0.03 | 0.01 | -0.04 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 117.00 | 0.06 | 0.41 | 0.24 | 0.27 | -0.13 | -32.50% | 0.00 | 7,200 | 58 | 0.43 | -0.06 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 118.00 | 0.10 | 0.47 | 0.29 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | -0.07 | 0.02 | -0.08 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 119.00 | 0.16 | 0.55 | 0.36 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | -0.09 | 0.02 | -0.09 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 120.00 | 0.23 | 0.65 | 0.44 | 0.67 | 0.00 | 0.00% | 0.00 | 13 | 247 | 0.42 | -0.11 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 121.00 | 0.32 | 0.78 | 0.55 | 0.80 | +0.02 | +2.57% | 0.00 | 8 | 10 | 0.42 | -0.13 | 0.03 | -0.11 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 122.00 | 0.45 | 0.87 | 0.66 | 0.70 | -0.33 | -32.04% | 0.01 | 4 | 5 | 0.41 | -0.16 | 0.03 | -0.13 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 123.00 | 0.72 | 0.99 | 0.86 | 0.79 | -0.30 | -27.53% | 0.01 | 112 | 803 | 0.41 | -0.19 | 0.03 | -0.14 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 124.00 | 0.88 | 1.25 | 1.07 | 1.31 | -0.41 | -23.84% | 0.01 | 3,603 | 5 | 0.41 | -0.23 | 0.04 | -0.15 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 125.00 | 1.25 | 1.53 | 1.39 | 1.25 | -0.30 | -19.36% | 0.01 | 454 | 250 | 0.42 | -0.26 | 0.04 | -0.16 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 126.00 | 1.30 | 1.87 | 1.59 | 2.06 | +0.06 | +3.00% | 0.01 | 15 | 27 | 0.40 | -0.31 | 0.05 | -0.17 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 127.00 | 1.60 | 2.22 | 1.91 | 2.23 | +0.03 | +1.37% | 0.02 | 1,154 | 15 | 0.40 | -0.36 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 128.00 | 2.00 | 2.63 | 2.32 | 2.60 | -0.05 | -1.89% | 0.02 | 20 | 14 | 0.39 | -0.41 | 0.05 | -0.18 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 129.00 | 2.37 | 3.10 | 2.74 | 3.10 | +0.20 | +6.90% | 0.02 | 7 | 20 | 0.39 | -0.46 | 0.05 | -0.19 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 130.00 | 2.90 | 3.60 | 3.25 | 4.00 | -1.60 | -28.58% | 0.03 | 1 | 7 | 0.39 | -0.52 | 0.05 | -0.19 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 131.00 | 3.40 | 4.20 | 3.80 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.57 | 0.05 | -0.18 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 132.00 | 3.95 | 4.85 | 4.40 | % | 0.03 | 0 | 0 | 0.39 | -0.62 | 0.05 | -0.18 | 5/21/2026 3:59:47 PM EST | |||
| 133.00 | 4.55 | 5.55 | 5.05 | % | 0.04 | 0 | 0 | 0.38 | -0.67 | 0.05 | -0.17 | 5/21/2026 3:59:47 PM EST | |||
| 134.00 | 5.20 | 6.30 | 5.75 | % | 0.04 | 0 | 0 | 0.38 | -0.71 | 0.05 | -0.16 | 5/21/2026 3:59:47 PM EST | |||
| 135.00 | 5.95 | 7.10 | 6.53 | % | 0.05 | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.15 | 5/21/2026 3:59:47 PM EST | |||
| 136.00 | 6.70 | 7.90 | 7.30 | % | 0.05 | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.14 | 5/21/2026 3:59:47 PM EST | |||
| 137.00 | 6.90 | 10.15 | 8.53 | 8.00 | % | 0.06 | 1 | 0 | 0.72 | -0.82 | 0.03 | -0.13 | 5/21/2026 | 5/21/2026 3:59:47 PM EST | |
| 138.00 | 7.25 | 11.05 | 9.15 | % | 0.07 | 0 | 0 | 0.75 | -0.85 | 0.03 | -0.11 | 5/21/2026 3:59:47 PM EST | |||
| 139.00 | 8.55 | 11.20 | 9.88 | % | 0.07 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.10 | 5/21/2026 3:59:47 PM EST | |||
| 140.00 | 9.05 | 12.90 | 10.98 | % | 0.08 | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.09 | 5/21/2026 3:59:47 PM EST | |||
| 141.00 | 10.00 | 13.75 | 11.88 | % | 0.08 | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.08 | 5/21/2026 3:59:47 PM EST | |||
| 142.00 | 10.85 | 14.70 | 12.78 | % | 0.09 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.07 | 5/21/2026 3:59:47 PM EST | |||
| 143.00 | 13.25 | 15.00 | 14.13 | % | 0.10 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.06 | 5/21/2026 3:59:47 PM EST | |||
| 145.00 | 15.20 | 17.65 | 16.43 | % | 0.11 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.03 | 5/21/2026 3:59:47 PM EST | |||
| 150.00 | 19.70 | 22.65 | 21.18 | % | 0.14 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 155.00 | 24.75 | 27.65 | 26.20 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 160.00 | 30.20 | 32.65 | 31.43 | 31.05 | +1.10 | +3.68% | 0.20 | 38 | 26 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 165.00 | 35.15 | 37.30 | 36.23 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST |