Options Chain for FORTINET INC COM (FTNT) - $149.49 as of 6/16/2026 2:37:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 105.80 | 108.10 | 106.95 | % | 2.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 45.00 | 100.80 | 103.25 | 102.03 | % | 2.27 | 0 | 1 | 9.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 47.50 | 98.30 | 100.40 | 99.35 | % | 2.09 | 0 | 7 | 8.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 50.00 | 95.85 | 98.10 | 96.98 | 96.30 | 0.00 | 0.00% | 1.94 | 0 | 35 | 8.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:03 PM EST |
| 55.00 | 90.85 | 93.20 | 92.03 | 24.50 | 0.00 | 0.00% | 1.67 | 0 | 34 | 8.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/16/2026 4:00:03 PM EST |
| 60.00 | 85.90 | 88.00 | 86.95 | 87.17 | 0.00 | 0.00% | 1.45 | 0 | 95 | 7.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 65.00 | 80.80 | 82.90 | 81.85 | 68.25 | 0.00 | 0.00% | 1.26 | 0 | 120 | 6.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 PM EST |
| 70.00 | 75.80 | 78.00 | 76.90 | 77.99 | 0.00 | 0.00% | 1.10 | 0 | 182 | 6.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 75.00 | 70.90 | 73.30 | 72.10 | 73.06 | 0.00 | 0.00% | 0.96 | 0 | 724 | 6.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 80.00 | 65.85 | 68.00 | 66.93 | 65.55 | -2.95 | -4.31% | 0.84 | 27 | 973 | 5.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 85.00 | 60.85 | 63.20 | 62.03 | 61.08 | -1.07 | -1.73% | 0.73 | 3 | 1,748 | 4.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 87.50 | 58.35 | 60.40 | 59.38 | 60.64 | 0.00 | 0.00% | 0.68 | 0 | 932 | 4.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 90.00 | 55.85 | 58.35 | 57.10 | 55.70 | +0.40 | +0.73% | 0.63 | 5 | 1,878 | 4.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 92.50 | 53.35 | 55.70 | 54.53 | 53.53 | -3.72 | -6.50% | 0.59 | 2 | 1,431 | 4.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 95.00 | 50.90 | 53.05 | 51.98 | 51.32 | +0.16 | +0.32% | 0.55 | 10 | 1,251 | 3.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 97.50 | 48.40 | 50.45 | 49.43 | 48.55 | +2.55 | +5.55% | 0.51 | 33 | 659 | 3.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 100.00 | 45.85 | 48.35 | 47.10 | 47.95 | -0.55 | -1.14% | 0.47 | 5 | 1,888 | 3.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 105.00 | 40.90 | 43.35 | 42.13 | 43.30 | +1.90 | +4.59% | 0.40 | 1 | 916 | 3.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 109.00 | 36.85 | 39.00 | 37.93 | 39.26 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 110.00 | 35.90 | 38.15 | 37.03 | 35.81 | -2.39 | -6.26% | 0.34 | 4 | 447 | 2.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 111.00 | 34.85 | 37.20 | 36.03 | 35.52 | -1.63 | -4.39% | 0.32 | 2 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 112.00 | 33.85 | 36.05 | 34.95 | 36.14 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 113.00 | 32.85 | 35.15 | 34.00 | 35.57 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 114.00 | 31.85 | 33.90 | 32.88 | 34.67 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 115.00 | 30.95 | 32.90 | 31.93 | 31.45 | -1.87 | -5.62% | 0.28 | 3 | 588 | 2.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 116.00 | 29.85 | 32.15 | 31.00 | 32.53 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 117.00 | 28.85 | 30.90 | 29.88 | 29.34 | -2.17 | -6.89% | 0.26 | 2 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 118.00 | 27.85 | 30.25 | 29.05 | 28.36 | -2.24 | -7.32% | 0.25 | 2 | 16 | 2.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 119.00 | 26.85 | 29.05 | 27.95 | 29.50 | 0.00 | 0.00% | 0.23 | 0 | 22 | 2.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 120.00 | 25.90 | 28.25 | 27.08 | 26.04 | -2.56 | -8.96% | 0.23 | 35 | 3,276 | 2.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 121.00 | 24.85 | 27.10 | 25.98 | 25.16 | -1.86 | -6.89% | 0.21 | 21 | 26 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 122.00 | 23.85 | 26.15 | 25.00 | 24.28 | +0.80 | +3.41% | 0.20 | 20 | 88 | 2.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 123.00 | 22.90 | 25.25 | 24.08 | 23.25 | +0.07 | +0.31% | 0.20 | 20 | 53 | 2.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 124.00 | 21.90 | 24.25 | 23.08 | 22.36 | +0.32 | +1.46% | 0.19 | 5 | 46 | 1.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 125.00 | 20.90 | 23.20 | 22.05 | 21.40 | -1.67 | -7.24% | 0.18 | 21 | 1,064 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 126.00 | 19.90 | 22.30 | 21.10 | 20.42 | -1.75 | -7.90% | 0.17 | 1 | 33 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 127.00 | 18.90 | 21.25 | 20.08 | 18.59 | 0.00 | 0.00% | 0.16 | 0 | 81 | 1.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 128.00 | 17.95 | 19.90 | 18.93 | 18.45 | +0.68 | +3.83% | 0.15 | 10 | 73 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 129.00 | 16.95 | 19.00 | 17.98 | 19.09 | 0.00 | 0.00% | 0.14 | 0 | 92 | 1.52 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 130.00 | 15.95 | 18.15 | 17.05 | 16.40 | -2.19 | -11.79% | 0.13 | 9 | 2,072 | 1.53 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 131.00 | 14.95 | 17.40 | 16.18 | 15.69 | -1.93 | -10.96% | 0.12 | 1 | 133 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 132.00 | 13.95 | 16.00 | 14.98 | 16.44 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.33 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 133.00 | 13.00 | 15.15 | 14.08 | 15.48 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.32 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 134.00 | 12.00 | 14.05 | 13.03 | 14.66 | 0.00 | 0.00% | 0.10 | 0 | 371 | 1.22 | 0.98 | 0.01 | -0.05 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 135.00 | 11.05 | 13.35 | 12.20 | 11.97 | -1.72 | -12.57% | 0.09 | 1 | 634 | 1.26 | 0.97 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 136.00 | 10.05 | 12.15 | 11.10 | 10.55 | -2.22 | -17.39% | 0.08 | 23 | 139 | 1.12 | 0.96 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 137.00 | 9.15 | 11.25 | 10.20 | 10.41 | -1.41 | -11.93% | 0.07 | 4 | 36 | 1.09 | 0.94 | 0.02 | -0.18 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 138.00 | 8.15 | 10.25 | 9.20 | 10.63 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.01 | 0.92 | 0.02 | -0.23 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 139.00 | 7.25 | 9.15 | 8.20 | 9.87 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.91 | 0.90 | 0.03 | -0.33 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 140.00 | 6.30 | 8.60 | 7.45 | 6.99 | -1.76 | -20.12% | 0.05 | 82 | 1,351 | 0.98 | 0.87 | 0.03 | -0.39 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 141.00 | 5.40 | 7.55 | 6.48 | 5.75 | -0.95 | -14.18% | 0.05 | 2 | 353 | 0.88 | 0.84 | 0.04 | -0.43 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 142.00 | 4.55 | 6.50 | 5.53 | 4.65 | -2.60 | -35.87% | 0.04 | 6 | 89 | 0.79 | 0.81 | 0.05 | -0.47 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 143.00 | 4.35 | 5.45 | 4.90 | 3.75 | -3.25 | -46.43% | 0.03 | 1 | 212 | 0.52 | 0.77 | 0.05 | -0.50 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 144.00 | 3.60 | 4.65 | 4.13 | 3.12 | -2.18 | -41.14% | 0.03 | 1 | 97 | 0.51 | 0.71 | 0.06 | -0.54 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 145.00 | 2.97 | 3.85 | 3.41 | 2.50 | -2.25 | -47.37% | 0.02 | 79 | 287 | 0.51 | 0.65 | 0.07 | -0.56 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 146.00 | 2.39 | 3.10 | 2.75 | 2.55 | -2.30 | -47.43% | 0.02 | 35 | 151 | 0.50 | 0.59 | 0.07 | -0.57 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 147.00 | 1.85 | 2.49 | 2.17 | 1.79 | -0.79 | -30.62% | 0.01 | 6 | 43 | 0.49 | 0.52 | 0.08 | -0.57 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 148.00 | 1.40 | 1.86 | 1.63 | 1.22 | -1.77 | -59.20% | 0.01 | 148 | 143 | 0.47 | 0.44 | 0.08 | -0.55 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 149.00 | 1.03 | 1.44 | 1.24 | 0.92 | -1.21 | -56.81% | 0.01 | 72 | 88 | 0.47 | 0.37 | 0.07 | -0.52 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 150.00 | 0.74 | 1.32 | 1.03 | 0.98 | -1.36 | -58.12% | 0.01 | 479 | 4,048 | 0.49 | 0.30 | 0.07 | -0.48 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 152.50 | 0.25 | 0.78 | 0.52 | 0.40 | -1.20 | -75.00% | 0.00 | 768 | 1,748 | 0.50 | 0.17 | 0.05 | -0.36 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 0.48 | 0.27 | 0.24 | -0.54 | -69.24% | 0.00 | 24 | 140 | 0.51 | 0.09 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 157.50 | 0.01 | 0.33 | 0.17 | 0.12 | -0.39 | -76.48% | 0.00 | 130 | 824 | 0.54 | 0.04 | 0.02 | -0.10 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.70 | 0.36 | 0.21 | -0.06 | -22.23% | 0.00 | 1 | 349 | 0.72 | 0.02 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 2.07 | 1.04 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.32 | +0.17 | +113.34% | 0.00 | 3 | 435 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.81 | 0.41 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.12 | 1.06 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 29 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,867 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.02 | -14.29% | 0.00 | 6 | 3,418 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,250 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,394 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 7,369 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 987 | 3.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,530 | 3.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 309 | 3.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.89 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 4.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 159 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 817 | 3.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 1,529 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 790 | 2.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 109.00 | 0.00 | 1.43 | 0.72 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 1.34 | 0.67 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 113.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 0.93 | 0.47 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 367 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 0.51 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 117.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 0.92 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 119.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 121.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 123.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 1.83 | 0.92 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.46 | 0.23 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 845 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 126.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.13 | -81.25% | 0.00 | 85 | 94 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 127.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.41 | -91.12% | 0.00 | 4 | 151 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.04 | -95.42% | 0.00 | 12 | 76 | 0.93 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.64 | 0.32 | 0.24 | -0.01 | -4.00% | 0.00 | 2 | 1,264 | 1.31 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 131.00 | 0.00 | 2.16 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 132.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 243 | 0.84 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 133.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.74 | -83.15% | 0.00 | 3 | 313 | 0.80 | -0.02 | 0.01 | -0.05 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 130 | 7,009 | 0.60 | -0.03 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 136.00 | 0.09 | 0.31 | 0.20 | 0.31 | +0.19 | +158.34% | 0.00 | 5 | 41 | 0.68 | -0.04 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 137.00 | 0.05 | 0.39 | 0.22 | 0.33 | -0.11 | -25.00% | 0.00 | 2 | 63 | 0.63 | -0.06 | 0.02 | -0.18 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 138.00 | 0.11 | 0.45 | 0.28 | 0.38 | -0.04 | -9.53% | 0.00 | 2 | 39 | 0.63 | -0.08 | 0.02 | -0.23 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 139.00 | 0.07 | 0.53 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | -0.10 | 0.03 | -0.33 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 140.00 | 0.18 | 0.54 | 0.36 | 0.56 | +0.08 | +16.67% | 0.00 | 13 | 310 | 0.56 | -0.13 | 0.03 | -0.39 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 141.00 | 0.31 | 0.74 | 0.53 | 0.68 | -1.01 | -59.77% | 0.00 | 43 | 204 | 0.57 | -0.15 | 0.04 | -0.43 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 142.00 | 0.56 | 0.80 | 0.68 | 0.85 | +0.17 | +25.00% | 0.00 | 15 | 3,193 | 0.57 | -0.19 | 0.05 | -0.47 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 143.00 | 0.77 | 1.07 | 0.92 | 0.91 | -0.02 | -2.16% | 0.01 | 18 | 72 | 0.56 | -0.23 | 0.05 | -0.50 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 144.00 | 0.73 | 1.30 | 1.02 | 1.25 | +0.02 | +1.63% | 0.01 | 9 | 40 | 0.52 | -0.29 | 0.06 | -0.54 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 145.00 | 0.98 | 1.41 | 1.20 | 2.00 | +0.79 | +65.29% | 0.01 | 85 | 82 | 0.48 | -0.35 | 0.07 | -0.56 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 146.00 | 1.31 | 1.90 | 1.61 | 1.72 | -0.13 | -7.03% | 0.01 | 64 | 21 | 0.49 | -0.41 | 0.07 | -0.57 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 147.00 | 1.80 | 2.41 | 2.11 | 2.93 | +0.96 | +48.74% | 0.01 | 11 | 267 | 0.50 | -0.48 | 0.08 | -0.57 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 148.00 | 2.22 | 2.98 | 2.60 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.48 | -0.56 | 0.08 | -0.55 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 149.00 | 2.78 | 3.70 | 3.24 | % | 0.02 | 0 | 0 | 0.49 | -0.63 | 0.07 | -0.52 | 6/16/2026 4:00:03 PM EST | |||
| 150.00 | 3.35 | 4.50 | 3.93 | 5.30 | +2.30 | +76.67% | 0.03 | 1 | 20 | 0.48 | -0.70 | 0.07 | -0.48 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 152.50 | 4.85 | 7.15 | 6.00 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.87 | -0.83 | 0.05 | -0.36 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 155.00 | 7.30 | 9.40 | 8.35 | 17.83 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.97 | -0.91 | 0.03 | -0.24 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 157.50 | 9.70 | 11.80 | 10.75 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.09 | -0.96 | 0.02 | -0.10 | 6/9/2026 | 6/16/2026 4:00:03 PM EST |
| 160.00 | 11.80 | 14.25 | 13.03 | % | 0.08 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.03 | 6/16/2026 4:00:03 PM EST | |||
| 162.50 | 14.60 | 16.70 | 15.65 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:03 PM EST | |||
| 165.00 | 17.10 | 19.40 | 18.25 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 167.50 | 19.30 | 21.70 | 20.50 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 170.00 | 22.10 | 24.20 | 23.15 | % | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 175.00 | 27.05 | 29.20 | 28.13 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 180.00 | 32.15 | 34.20 | 33.18 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 185.00 | 37.10 | 39.20 | 38.15 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 190.00 | 41.95 | 44.20 | 43.08 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 195.00 | 47.20 | 49.20 | 48.20 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 200.00 | 51.80 | 54.20 | 53.00 | % | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 205.00 | 57.15 | 59.20 | 58.18 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 210.00 | 61.70 | 64.20 | 62.95 | % | 0.30 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 215.00 | 66.95 | 69.20 | 68.08 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 220.00 | 72.00 | 74.20 | 73.10 | % | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST |