Options Chain for FORTINET INC COM (FTNT) - $129.64 as of 5/29/2026 4:15:06 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 | 81.00 | 84.35 | 82.68 | % | 1.50 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 60.00 | 76.70 | 79.30 | 78.00 | % | 1.30 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 65.00 | 71.05 | 74.40 | 72.73 | % | 1.12 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 70.00 | 66.70 | 68.80 | 67.75 | % | 0.97 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 71.00 | 65.75 | 68.30 | 67.03 | % | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 72.00 | 64.75 | 67.00 | 65.88 | % | 0.91 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 73.00 | 63.05 | 66.45 | 64.75 | % | 0.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 74.00 | 62.75 | 64.70 | 63.73 | % | 0.86 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 75.00 | 61.75 | 63.90 | 62.83 | % | 0.84 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 76.00 | 60.75 | 63.25 | 62.00 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 77.00 | 59.75 | 61.70 | 60.73 | % | 0.79 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 78.00 | 58.75 | 61.35 | 60.05 | % | 0.77 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 79.00 | 57.75 | 60.45 | 59.10 | % | 0.75 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 80.00 | 56.75 | 59.05 | 57.90 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 81.00 | 55.75 | 58.45 | 57.10 | 30.67 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 82.00 | 54.75 | 57.15 | 55.95 | % | 0.68 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 83.00 | 53.75 | 55.90 | 54.83 | % | 0.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 84.00 | 52.75 | 55.45 | 54.10 | 9.03 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:01 PM EST |
| 85.00 | 51.75 | 54.25 | 53.00 | % | 0.62 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 86.00 | 50.75 | 52.95 | 51.85 | 22.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 87.00 | 49.75 | 52.45 | 51.10 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 88.00 | 48.05 | 51.25 | 49.65 | 27.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 89.00 | 47.75 | 49.80 | 48.78 | 21.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 90.00 | 46.75 | 48.80 | 47.78 | 44.24 | +4.52 | +11.38% | 0.53 | 2 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 91.00 | 45.75 | 47.70 | 46.73 | 37.51 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 92.00 | 44.75 | 47.30 | 46.03 | 36.42 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 93.00 | 43.75 | 46.30 | 45.03 | 21.57 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 94.00 | 42.75 | 45.25 | 44.00 | 15.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 95.00 | 41.75 | 44.50 | 43.13 | 38.52 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 96.00 | 40.75 | 43.25 | 42.00 | 16.12 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 97.00 | 39.75 | 41.95 | 40.85 | 22.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:01 PM EST |
| 98.00 | 38.80 | 41.00 | 39.90 | 14.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 99.00 | 37.80 | 39.65 | 38.73 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 100.00 | 36.80 | 38.70 | 37.75 | 32.55 | +11.85 | +57.25% | 0.38 | 1 | 40 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 101.00 | 35.10 | 37.70 | 36.40 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 102.00 | 34.80 | 36.95 | 35.88 | 24.62 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 103.00 | 33.10 | 36.10 | 34.60 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 104.00 | 32.75 | 34.75 | 33.75 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 105.00 | 31.80 | 33.85 | 32.83 | 12.34 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 106.00 | 30.80 | 32.85 | 31.83 | 22.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 107.00 | 29.80 | 31.95 | 30.88 | 20.30 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.95 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 108.00 | 28.80 | 30.95 | 29.88 | 29.50 | +9.35 | +46.41% | 0.28 | 1 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 109.00 | 27.80 | 29.75 | 28.78 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 4:00:01 PM EST |
| 110.00 | 26.95 | 28.90 | 27.93 | 25.77 | +1.24 | +5.06% | 0.25 | 1 | 26 | 0.86 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 111.00 | 25.80 | 27.90 | 26.85 | % | 0.24 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 112.00 | 24.85 | 26.80 | 25.83 | % | 0.23 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:01 PM EST | |||
| 113.00 | 23.85 | 26.00 | 24.93 | 19.88 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 114.00 | 22.85 | 24.85 | 23.85 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.74 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 115.00 | 21.95 | 24.80 | 23.38 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 219 | 0.87 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 116.00 | 20.20 | 23.75 | 21.98 | 13.49 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.83 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 117.00 | 19.35 | 23.35 | 21.35 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.91 | 0.98 | 0.00 | -0.05 | 5/15/2026 | 5/29/2026 4:00:01 PM EST |
| 118.00 | 18.40 | 22.40 | 20.40 | 17.35 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.81 | 0.95 | 0.01 | -0.07 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 119.00 | 17.35 | 21.45 | 19.40 | 11.13 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.79 | 0.94 | 0.01 | -0.08 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 120.00 | 16.40 | 20.50 | 18.45 | 9.37 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.77 | 0.94 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 121.00 | 16.20 | 18.70 | 17.45 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.93 | 0.01 | -0.08 | 5/19/2026 | 5/29/2026 4:00:01 PM EST |
| 122.00 | 15.30 | 17.85 | 16.58 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.70 | 0.92 | 0.01 | -0.09 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 123.00 | 14.40 | 16.80 | 15.60 | 13.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | 0.91 | 0.01 | -0.10 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 124.00 | 13.25 | 15.55 | 14.40 | 10.25 | +2.58 | +33.64% | 0.12 | 1 | 10 | 0.59 | 0.90 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 125.00 | 12.55 | 14.80 | 13.68 | 9.55 | +2.60 | +37.41% | 0.11 | 1 | 110 | 0.60 | 0.88 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 126.00 | 11.70 | 14.20 | 12.95 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.62 | 0.87 | 0.02 | -0.11 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 127.00 | 10.80 | 12.95 | 11.88 | 10.00 | +4.19 | +72.12% | 0.09 | 1 | 7 | 0.56 | 0.85 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 128.00 | 9.95 | 12.25 | 11.10 | 10.85 | +5.93 | +120.53% | 0.09 | 2 | 6 | 0.56 | 0.83 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 129.00 | 9.75 | 11.20 | 10.48 | 10.37 | +5.57 | +116.05% | 0.08 | 16 | 11 | 0.41 | 0.81 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 130.00 | 9.00 | 10.65 | 9.83 | 7.35 | +3.24 | +78.84% | 0.08 | 20 | 49 | 0.42 | 0.78 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 131.00 | 8.25 | 9.50 | 8.88 | 6.18 | +2.48 | +67.03% | 0.07 | 1 | 72 | 0.40 | 0.76 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 132.00 | 8.05 | 8.85 | 8.45 | 8.49 | +5.23 | +160.43% | 0.06 | 9 | 11 | 0.44 | 0.73 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 133.00 | 6.90 | 8.00 | 7.45 | 5.15 | +2.23 | +76.37% | 0.06 | 1 | 6 | 0.40 | 0.70 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 134.00 | 6.30 | 7.30 | 6.80 | 5.20 | +2.56 | +96.97% | 0.05 | 12 | 7 | 0.41 | 0.67 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 135.00 | 6.20 | 7.00 | 6.60 | 6.40 | +4.58 | +251.65% | 0.05 | 59 | 44 | 0.45 | 0.63 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 136.00 | 5.60 | 6.10 | 5.85 | 5.17 | +3.57 | +223.13% | 0.04 | 1 | 2 | 0.43 | 0.60 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 137.00 | 5.10 | 5.55 | 5.33 | 4.69 | % | 0.04 | 7 | 0 | 0.43 | 0.56 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 138.00 | 4.60 | 5.40 | 5.00 | 4.29 | % | 0.04 | 5 | 0 | 0.45 | 0.53 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 139.00 | 4.10 | 4.95 | 4.53 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.49 | 0.04 | -0.18 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 140.00 | 3.70 | 4.20 | 3.95 | 3.30 | +0.90 | +37.50% | 0.03 | 6 | 31 | 0.44 | 0.46 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 141.00 | 3.20 | 4.05 | 3.63 | 3.01 | +1.02 | +51.26% | 0.03 | 1 | 1 | 0.44 | 0.43 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 142.00 | 2.89 | 3.45 | 3.17 | 2.80 | +0.55 | +24.45% | 0.02 | 5 | 1 | 0.44 | 0.40 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 143.00 | 2.30 | 3.35 | 2.83 | 2.35 | % | 0.02 | 1 | 0 | 0.44 | 0.37 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 144.00 | 2.06 | 3.15 | 2.61 | 2.18 | +1.51 | +225.38% | 0.02 | 9 | 1 | 0.45 | 0.34 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 145.00 | 2.10 | 2.55 | 2.33 | 1.96 | +0.44 | +28.95% | 0.02 | 7 | 86 | 0.45 | 0.31 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 146.00 | 1.56 | 2.60 | 2.08 | 2.15 | % | 0.01 | 7 | 0 | 0.45 | 0.29 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 147.00 | 1.35 | 2.29 | 1.82 | 1.53 | +1.04 | +212.25% | 0.01 | 6 | 5 | 0.45 | 0.26 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 148.00 | 1.16 | 1.95 | 1.56 | 1.36 | % | 0.01 | 4 | 0 | 0.44 | 0.24 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 149.00 | 1.19 | 1.82 | 1.51 | 1.18 | % | 0.01 | 4 | 0 | 0.46 | 0.22 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 150.00 | 0.84 | 1.60 | 1.22 | 1.04 | +0.63 | +153.66% | 0.01 | 9 | 16 | 0.44 | 0.20 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 155.00 | 0.34 | 1.17 | 0.76 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.47 | 0.13 | 0.02 | -0.10 | 5/19/2026 | 5/29/2026 4:00:01 PM EST |
| 160.00 | 0.11 | 0.78 | 0.45 | 0.29 | % | 0.00 | 12 | 0 | 0.48 | 0.08 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.03 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:01 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 83.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 84.00 | 0.00 | 2.13 | 1.07 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:01 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:01 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.27 | 0.64 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 2.14 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 98.00 | 0.00 | 2.14 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 2.14 | 1.07 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.16 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | 1.11 | +1.10 | +11,000.00% | 0.01 | 30 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 107.00 | 0.00 | 2.17 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 2.18 | 1.09 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 2.19 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.17 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.19 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 112.00 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 2.23 | 1.12 | 0.22 | -0.15 | -40.55% | 0.01 | 2 | 16 | 1.05 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.02 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.26 | 1.13 | 1.14 | +0.45 | +65.22% | 0.01 | 31 | 47 | 0.99 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 2.29 | 1.15 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | -0.02 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 2.32 | 1.16 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | -0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 118.00 | 0.01 | 0.66 | 0.34 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | -0.05 | 0.01 | -0.07 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 119.00 | 0.02 | 0.71 | 0.37 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | -0.06 | 0.01 | -0.08 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 120.00 | 0.19 | 0.77 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.51 | -0.06 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 121.00 | 0.18 | 0.84 | 0.51 | % | 0.00 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.08 | 5/29/2026 4:00:01 PM EST | |||
| 122.00 | 0.25 | 0.92 | 0.59 | 0.49 | -1.34 | -73.23% | 0.00 | 2 | 16 | 0.48 | -0.08 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 123.00 | 0.25 | 1.02 | 0.64 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.09 | 0.01 | -0.10 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 124.00 | 0.33 | 1.13 | 0.73 | 0.71 | -0.70 | -49.65% | 0.01 | 1 | 4 | 0.47 | -0.10 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 125.00 | 0.38 | 1.25 | 0.82 | 1.10 | -2.25 | -67.17% | 0.01 | 1 | 10 | 0.46 | -0.12 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 126.00 | 0.76 | 1.39 | 1.08 | 1.10 | -1.95 | -63.94% | 0.01 | 1 | 103 | 0.48 | -0.13 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 127.00 | 0.61 | 1.55 | 1.08 | 1.06 | -3.09 | -74.46% | 0.01 | 3 | 59 | 0.45 | -0.15 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 128.00 | 0.76 | 1.30 | 1.03 | 1.79 | -3.36 | -65.25% | 0.01 | 21 | 14 | 0.42 | -0.17 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 129.00 | 1.08 | 1.67 | 1.38 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.19 | 0.02 | -0.14 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 130.00 | 1.13 | 1.79 | 1.46 | 1.84 | -3.43 | -65.09% | 0.01 | 4 | 41 | 0.42 | -0.22 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 131.00 | 1.53 | 2.00 | 1.77 | 2.04 | -4.31 | -67.88% | 0.01 | 17 | 14 | 0.43 | -0.24 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 132.00 | 1.93 | 2.27 | 2.10 | 2.46 | -5.14 | -67.64% | 0.02 | 15 | 56 | 0.43 | -0.27 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 133.00 | 1.93 | 2.63 | 2.28 | 3.68 | -4.17 | -53.13% | 0.02 | 1 | 29 | 0.42 | -0.30 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 134.00 | 2.40 | 3.45 | 2.93 | 4.00 | -4.21 | -51.28% | 0.02 | 1 | 3 | 0.45 | -0.33 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 135.00 | 2.88 | 3.40 | 3.14 | 3.50 | -6.20 | -63.92% | 0.02 | 1 | 24 | 0.43 | -0.37 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 136.00 | 3.10 | 4.30 | 3.70 | 4.00 | % | 0.03 | 18 | 0 | 0.44 | -0.40 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 137.00 | 3.50 | 4.60 | 4.05 | % | 0.03 | 0 | 0 | 0.43 | -0.44 | 0.04 | -0.17 | 5/29/2026 4:00:01 PM EST | |||
| 138.00 | 4.05 | 5.05 | 4.55 | % | 0.03 | 0 | 0 | 0.44 | -0.47 | 0.04 | -0.17 | 5/29/2026 4:00:01 PM EST | |||
| 139.00 | 4.95 | 5.85 | 5.40 | % | 0.04 | 0 | 0 | 0.47 | -0.51 | 0.04 | -0.18 | 5/29/2026 4:00:01 PM EST | |||
| 140.00 | 5.05 | 6.45 | 5.75 | 6.50 | % | 0.04 | 1 | 0 | 0.42 | -0.54 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 141.00 | 5.65 | 7.10 | 6.38 | % | 0.05 | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.17 | 5/29/2026 4:00:01 PM EST | |||
| 142.00 | 6.40 | 7.70 | 7.05 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.45 | -0.60 | 0.03 | -0.17 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 143.00 | 7.45 | 8.50 | 7.98 | % | 0.06 | 0 | 0 | 0.48 | -0.63 | 0.03 | -0.17 | 5/29/2026 4:00:01 PM EST | |||
| 144.00 | 7.85 | 9.05 | 8.45 | % | 0.06 | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.16 | 5/29/2026 4:00:01 PM EST | |||
| 145.00 | 8.60 | 10.00 | 9.30 | 16.76 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | -0.69 | 0.03 | -0.16 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 146.00 | 9.05 | 10.45 | 9.75 | % | 0.07 | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.16 | 5/29/2026 4:00:01 PM EST | |||
| 147.00 | 10.20 | 11.60 | 10.90 | % | 0.07 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.15 | 5/29/2026 4:00:01 PM EST | |||
| 148.00 | 10.60 | 12.45 | 11.53 | % | 0.08 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.15 | 5/29/2026 4:00:01 PM EST | |||
| 149.00 | 11.40 | 13.30 | 12.35 | % | 0.08 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.14 | 5/29/2026 4:00:01 PM EST | |||
| 150.00 | 12.50 | 14.45 | 13.48 | % | 0.09 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.13 | 5/29/2026 4:00:01 PM EST | |||
| 155.00 | 16.90 | 18.90 | 17.90 | % | 0.12 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.10 | 5/29/2026 4:00:01 PM EST | |||
| 160.00 | 21.55 | 23.70 | 22.63 | % | 0.14 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.07 | 5/29/2026 4:00:01 PM EST | |||
| 165.00 | 26.40 | 28.55 | 27.48 | % | 0.17 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.03 | 5/29/2026 4:00:01 PM EST |