Options Chain for FORTINET INC COM (FTNT) - $145.49 as of 6/12/2026 4:15:40 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 | 104.85 | 107.40 | 106.13 | % | 2.65 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 45.00 | 99.90 | 102.50 | 101.20 | % | 2.25 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 47.50 | 97.40 | 99.70 | 98.55 | % | 2.07 | 0 | 7 | 5.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 50.00 | 94.90 | 97.45 | 96.18 | 96.30 | 0.00 | 0.00% | 1.92 | 0 | 35 | 5.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 55.00 | 89.25 | 92.40 | 90.83 | 24.50 | 0.00 | 0.00% | 1.65 | 0 | 34 | 4.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/12/2026 3:59:54 PM EST |
| 60.00 | 84.90 | 87.25 | 86.08 | 68.30 | 0.00 | 0.00% | 1.43 | 0 | 96 | 4.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:54 PM EST |
| 65.00 | 79.90 | 82.40 | 81.15 | 68.25 | 0.00 | 0.00% | 1.25 | 0 | 120 | 4.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:54 PM EST |
| 70.00 | 74.90 | 77.30 | 76.10 | 74.22 | 0.00 | 0.00% | 1.09 | 0 | 182 | 3.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 75.00 | 69.95 | 72.10 | 71.03 | 68.82 | 0.00 | 0.00% | 0.95 | 0 | 742 | 3.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 80.00 | 65.05 | 67.15 | 66.10 | 63.15 | 0.00 | 0.00% | 0.83 | 0 | 973 | 3.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 85.00 | 59.95 | 62.30 | 61.13 | 62.15 | 0.00 | 0.00% | 0.72 | 0 | 1,748 | 2.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 87.50 | 57.45 | 59.65 | 58.55 | 55.61 | 0.00 | 0.00% | 0.67 | 0 | 933 | 2.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 90.00 | 55.05 | 57.30 | 56.18 | 55.30 | +6.50 | +13.32% | 0.62 | 3 | 1,879 | 2.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 92.50 | 52.45 | 54.65 | 53.55 | 44.16 | 0.00 | 0.00% | 0.58 | 0 | 1,432 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 95.00 | 49.95 | 52.25 | 51.10 | 51.16 | +1.24 | +2.49% | 0.54 | 12 | 1,256 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 97.50 | 47.40 | 49.65 | 48.53 | 46.00 | 0.00 | 0.00% | 0.50 | 0 | 659 | 2.20 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 100.00 | 45.00 | 47.40 | 46.20 | 45.27 | -0.03 | -0.07% | 0.46 | 3 | 1,890 | 2.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 105.00 | 40.25 | 42.20 | 41.23 | 41.40 | +7.55 | +22.31% | 0.39 | 7 | 918 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 109.00 | 35.95 | 38.45 | 37.20 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 110.00 | 34.95 | 37.25 | 36.10 | 36.23 | +7.53 | +26.24% | 0.33 | 7 | 469 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 111.00 | 33.95 | 36.55 | 35.25 | 33.13 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 112.00 | 32.95 | 35.55 | 34.25 | 33.35 | +1.20 | +3.74% | 0.31 | 1 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 113.00 | 31.95 | 34.25 | 33.10 | 23.91 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 114.00 | 30.95 | 33.55 | 32.25 | 30.17 | +7.45 | +32.79% | 0.28 | 1 | 23 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 115.00 | 30.00 | 32.30 | 31.15 | 29.25 | +7.47 | +34.30% | 0.27 | 1 | 596 | 1.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 116.00 | 28.95 | 31.50 | 30.23 | 29.62 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.41 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 117.00 | 27.95 | 30.55 | 29.25 | 28.67 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 118.00 | 26.95 | 29.55 | 28.25 | 26.39 | -1.46 | -5.25% | 0.24 | 1 | 27 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 119.00 | 25.95 | 28.55 | 27.25 | 25.14 | -1.80 | -6.69% | 0.23 | 1 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 120.00 | 25.25 | 27.25 | 26.25 | 26.17 | -0.02 | -0.08% | 0.22 | 5 | 3,288 | 1.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 121.00 | 24.00 | 26.60 | 25.30 | 25.05 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 122.00 | 23.00 | 25.55 | 24.28 | 23.48 | -0.79 | -3.26% | 0.20 | 1 | 87 | 1.21 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 123.00 | 22.00 | 24.55 | 23.28 | 23.18 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.18 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 124.00 | 21.05 | 23.55 | 22.30 | 22.04 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.13 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 125.00 | 20.10 | 22.30 | 21.20 | 20.45 | -0.80 | -3.77% | 0.17 | 2 | 1,066 | 1.09 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 126.00 | 19.05 | 21.60 | 20.33 | 20.18 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.07 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 127.00 | 18.15 | 20.45 | 19.30 | 18.59 | -0.64 | -3.33% | 0.15 | 1 | 80 | 1.01 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 128.00 | 17.15 | 19.40 | 18.28 | 17.77 | -0.21 | -1.17% | 0.14 | 2 | 75 | 0.99 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 129.00 | 16.20 | 18.45 | 17.33 | 17.03 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.82 | 0.98 | 0.01 | -0.07 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 130.00 | 15.20 | 17.30 | 16.25 | 16.25 | +1.41 | +9.51% | 0.12 | 1 | 2,072 | 0.89 | 0.97 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 131.00 | 14.25 | 16.60 | 15.43 | 16.84 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.88 | 0.96 | 0.01 | -0.10 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 132.00 | 13.30 | 15.70 | 14.50 | 14.01 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.84 | 0.95 | 0.01 | -0.11 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 133.00 | 12.35 | 14.90 | 13.63 | 12.42 | +0.87 | +7.54% | 0.10 | 10 | 25 | 0.85 | 0.94 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 134.00 | 11.45 | 13.30 | 12.38 | 4.86 | 0.00 | 0.00% | 0.09 | 0 | 360 | 0.72 | 0.93 | 0.02 | -0.14 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 135.00 | 10.50 | 12.95 | 11.73 | 11.50 | -0.50 | -4.17% | 0.09 | 43 | 627 | 0.79 | 0.91 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 136.00 | 9.60 | 11.70 | 10.65 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.72 | 0.89 | 0.02 | -0.17 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 137.00 | 8.70 | 11.05 | 9.88 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.70 | 0.87 | 0.02 | -0.19 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 138.00 | 8.10 | 10.15 | 9.13 | 8.65 | +4.45 | +105.96% | 0.07 | 1 | 34 | 0.70 | 0.85 | 0.03 | -0.21 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 139.00 | 7.65 | 8.95 | 8.30 | 4.47 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.45 | 0.82 | 0.03 | -0.23 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 140.00 | 7.20 | 8.10 | 7.65 | 6.85 | +0.77 | +12.67% | 0.05 | 6 | 1,395 | 0.48 | 0.79 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 141.00 | 6.20 | 7.30 | 6.75 | 6.70 | +1.70 | +34.00% | 0.05 | 4 | 353 | 0.45 | 0.75 | 0.04 | -0.25 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 142.00 | 5.45 | 6.50 | 5.98 | 4.35 | -1.85 | -29.84% | 0.04 | 2 | 89 | 0.45 | 0.71 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 143.00 | 4.80 | 5.75 | 5.28 | 5.10 | +0.30 | +6.25% | 0.04 | 19 | 202 | 0.44 | 0.67 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 144.00 | 4.50 | 4.75 | 4.63 | 4.40 | -0.45 | -9.28% | 0.03 | 80 | 52 | 0.44 | 0.63 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 145.00 | 3.85 | 4.25 | 4.05 | 4.20 | -0.10 | -2.33% | 0.03 | 30 | 287 | 0.44 | 0.58 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 146.00 | 3.30 | 3.70 | 3.50 | 3.11 | -0.34 | -9.86% | 0.02 | 37 | 147 | 0.44 | 0.53 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 147.00 | 2.78 | 3.20 | 2.99 | 2.85 | -0.25 | -8.07% | 0.02 | 21 | 17 | 0.44 | 0.48 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 148.00 | 2.33 | 2.72 | 2.53 | 2.42 | -0.51 | -17.41% | 0.02 | 40 | 146 | 0.43 | 0.43 | 0.05 | -0.27 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 149.00 | 1.93 | 2.33 | 2.13 | 2.01 | -0.53 | -20.87% | 0.01 | 56 | 24 | 0.43 | 0.39 | 0.05 | -0.26 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 150.00 | 1.70 | 1.86 | 1.78 | 1.86 | -0.12 | -6.07% | 0.01 | 3,863 | 581 | 0.43 | 0.34 | 0.05 | -0.25 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 152.50 | 0.85 | 1.21 | 1.03 | 1.05 | -0.29 | -21.65% | 0.01 | 996 | 545 | 0.42 | 0.24 | 0.04 | -0.21 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 155.00 | 0.44 | 0.95 | 0.70 | 0.69 | -0.30 | -30.31% | 0.00 | 11 | 112 | 0.44 | 0.16 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 157.50 | 0.20 | 0.49 | 0.35 | 0.40 | -0.40 | -50.00% | 0.00 | 994 | 7 | 0.42 | 0.11 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 160.00 | 0.13 | 0.51 | 0.32 | 0.25 | -0.28 | -52.83% | 0.00 | 11 | 354 | 0.48 | 0.07 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 0.85 | 0.43 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.03 | 0.01 | -0.05 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.81 | 0.41 | 0.21 | -0.02 | -8.70% | 0.00 | 1 | 425 | 0.74 | 0.02 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 0.61 | 0.31 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 6/12/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 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 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:54 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 | 6/12/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 3.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,867 | 4.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,418 | 4.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,250 | 2.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,395 | 3.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.38 | -0.62 | -62.00% | 0.00 | 5 | 7,370 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 987 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,530 | 2.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 824 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 1,529 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.22 | -84.62% | 0.00 | 4 | 794 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 641 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 0.72 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 114.00 | 0.00 | 0.93 | 0.47 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 368 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 118.00 | 0.00 | 0.94 | 0.47 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 119.00 | 0.03 | 0.49 | 0.26 | 0.15 | +0.02 | +15.39% | 0.00 | 19 | 166 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 121.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.39 | -81.25% | 0.00 | 39 | 317 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 122.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.73 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 123.00 | 0.00 | 0.32 | 0.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.69 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 124.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.58 | -84.06% | 0.00 | 22 | 163 | 0.69 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 125.00 | 0.02 | 0.37 | 0.20 | 0.23 | +0.01 | +4.55% | 0.00 | 31 | 838 | 0.66 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 126.00 | 0.01 | 0.45 | 0.23 | 0.08 | -0.86 | -91.49% | 0.00 | 27 | 95 | 0.62 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 0.39 | 0.20 | 0.45 | +0.14 | +45.17% | 0.00 | 1 | 151 | 0.63 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 0.34 | 0.17 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 180 | 0.68 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 0.58 | 0.29 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | -0.02 | 0.01 | -0.07 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 130.00 | 0.13 | 0.41 | 0.27 | 0.37 | -0.03 | -7.50% | 0.00 | 206 | 1,369 | 0.58 | -0.03 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 131.00 | 0.13 | 0.36 | 0.25 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | -0.04 | 0.01 | -0.10 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 132.00 | 0.14 | 0.54 | 0.34 | 0.35 | -0.43 | -55.13% | 0.00 | 2 | 241 | 0.55 | -0.05 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 133.00 | 0.16 | 0.60 | 0.38 | 0.45 | -0.36 | -44.45% | 0.00 | 2 | 30 | 0.53 | -0.06 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 134.00 | 0.23 | 0.68 | 0.46 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.53 | -0.07 | 0.02 | -0.14 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 135.00 | 0.36 | 0.77 | 0.57 | 0.52 | -0.53 | -50.48% | 0.00 | 7,587 | 178 | 0.53 | -0.09 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 136.00 | 0.54 | 0.87 | 0.71 | 0.63 | -0.35 | -35.72% | 0.01 | 7 | 41 | 0.53 | -0.11 | 0.02 | -0.17 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 137.00 | 0.65 | 0.99 | 0.82 | 0.84 | -0.25 | -22.94% | 0.01 | 9 | 65 | 0.52 | -0.13 | 0.02 | -0.19 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 138.00 | 0.78 | 1.01 | 0.90 | 0.95 | -0.38 | -28.58% | 0.01 | 21 | 25 | 0.50 | -0.15 | 0.03 | -0.21 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 139.00 | 0.92 | 1.03 | 0.98 | 1.03 | -0.93 | -47.45% | 0.01 | 59 | 56 | 0.48 | -0.18 | 0.03 | -0.23 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 140.00 | 1.07 | 1.20 | 1.14 | 1.15 | -0.58 | -33.53% | 0.01 | 6 | 311 | 0.47 | -0.21 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 141.00 | 1.22 | 1.43 | 1.33 | 1.69 | -0.85 | -33.47% | 0.01 | 207 | 45 | 0.46 | -0.25 | 0.04 | -0.25 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 142.00 | 1.35 | 1.70 | 1.53 | 1.70 | -0.61 | -26.41% | 0.01 | 3,276 | 56 | 0.44 | -0.29 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 143.00 | 1.72 | 1.98 | 1.85 | 3.40 | +0.69 | +25.47% | 0.01 | 24 | 78 | 0.44 | -0.33 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 144.00 | 2.10 | 2.31 | 2.21 | 2.41 | -0.77 | -24.22% | 0.02 | 9 | 42 | 0.44 | -0.37 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 145.00 | 2.42 | 2.69 | 2.56 | 2.83 | -3.07 | -52.04% | 0.02 | 67 | 83 | 0.43 | -0.42 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 146.00 | 2.91 | 3.20 | 3.06 | 3.05 | -0.85 | -21.80% | 0.02 | 9 | 22 | 0.44 | -0.47 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 147.00 | 3.35 | 3.80 | 3.58 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.44 | -0.52 | 0.05 | -0.28 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 148.00 | 3.95 | 4.35 | 4.15 | 4.75 | -4.33 | -47.69% | 0.03 | 15 | 4 | 0.44 | -0.57 | 0.05 | -0.27 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 149.00 | 4.20 | 5.25 | 4.73 | % | 0.03 | 0 | 0 | 0.43 | -0.61 | 0.05 | -0.26 | 6/12/2026 3:59:54 PM EST | |||
| 150.00 | 4.85 | 6.00 | 5.43 | 11.15 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.44 | -0.66 | 0.05 | -0.25 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 152.50 | 6.60 | 7.95 | 7.28 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | -0.76 | 0.04 | -0.21 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 155.00 | 8.25 | 10.75 | 9.50 | 17.83 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.69 | -0.84 | 0.03 | -0.17 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 157.50 | 10.85 | 13.00 | 11.93 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.89 | 0.02 | -0.13 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 160.00 | 13.05 | 15.35 | 14.20 | % | 0.09 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.09 | 6/12/2026 3:59:54 PM EST | |||
| 162.50 | 15.35 | 17.80 | 16.58 | % | 0.10 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.05 | 6/12/2026 3:59:54 PM EST | |||
| 165.00 | 17.65 | 20.75 | 19.20 | % | 0.12 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.03 | 6/12/2026 3:59:54 PM EST | |||
| 167.50 | 20.05 | 22.70 | 21.38 | % | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 6/12/2026 3:59:54 PM EST | |||
| 170.00 | 22.80 | 25.20 | 24.00 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 6/12/2026 3:59:54 PM EST | |||
| 175.00 | 27.80 | 30.15 | 28.98 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 180.00 | 32.60 | 35.15 | 33.88 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 185.00 | 37.75 | 40.75 | 39.25 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 190.00 | 43.00 | 45.15 | 44.08 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 195.00 | 47.70 | 50.15 | 48.93 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 200.00 | 52.55 | 55.15 | 53.85 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 205.00 | 57.55 | 60.15 | 58.85 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 210.00 | 63.00 | 65.15 | 64.08 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 215.00 | 68.00 | 70.75 | 69.38 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 220.00 | 72.95 | 75.15 | 74.05 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST |