Options Chain for FORTINET INC COM (FTNT) - $143.79 as of 6/18/2026 4:53:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 88.40 | 90.80 | 89.60 | % | 1.63 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 60.00 | 83.40 | 85.70 | 84.55 | % | 1.41 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 65.00 | 78.40 | 81.50 | 79.95 | % | 1.23 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 70.00 | 73.40 | 76.50 | 74.95 | % | 1.07 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 75.00 | 68.40 | 71.50 | 69.95 | % | 0.93 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 78.00 | 65.40 | 68.50 | 66.95 | % | 0.86 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 79.00 | 64.35 | 66.85 | 65.60 | % | 0.83 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 80.00 | 63.45 | 66.50 | 64.98 | 46.46 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 81.00 | 62.45 | 65.50 | 63.98 | % | 0.79 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 82.00 | 61.45 | 64.50 | 62.98 | % | 0.77 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 83.00 | 60.45 | 63.50 | 61.98 | % | 0.75 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 84.00 | 58.85 | 62.50 | 60.68 | % | 0.72 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 85.00 | 58.40 | 61.50 | 59.95 | 42.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:53 PM EST |
| 86.00 | 57.40 | 60.50 | 58.95 | % | 0.69 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 87.00 | 56.40 | 59.50 | 57.95 | 28.71 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:53 PM EST |
| 88.00 | 55.20 | 58.50 | 56.85 | % | 0.65 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 89.00 | 54.25 | 57.50 | 55.88 | % | 0.63 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 90.00 | 53.45 | 56.50 | 54.98 | 58.24 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 91.00 | 52.45 | 55.50 | 53.98 | 24.35 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:53 PM EST |
| 92.00 | 51.45 | 54.55 | 53.00 | 43.94 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 93.00 | 50.40 | 52.70 | 51.55 | 50.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 94.00 | 49.40 | 51.75 | 50.58 | 54.20 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 95.00 | 48.40 | 50.75 | 49.58 | 49.41 | +11.56 | +30.55% | 0.52 | 2 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 96.00 | 47.40 | 49.75 | 48.58 | 22.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 3:59:53 PM EST |
| 97.00 | 46.45 | 49.55 | 48.00 | 51.09 | 0.00 | 0.00% | 0.49 | 0 | 48 | 1.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 98.00 | 45.45 | 48.30 | 46.88 | 48.94 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:53 PM EST |
| 99.00 | 44.40 | 46.75 | 45.58 | 16.77 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 100.00 | 43.50 | 45.70 | 44.60 | 44.14 | 0.00 | 0.00% | 0.45 | 0 | 82 | 1.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 101.00 | 42.40 | 44.75 | 43.58 | 35.81 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 102.00 | 41.40 | 44.55 | 42.98 | 34.83 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 103.00 | 39.85 | 43.05 | 41.45 | 44.90 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 104.00 | 39.40 | 42.55 | 40.98 | 41.83 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.91 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 105.00 | 38.40 | 41.55 | 39.98 | 40.77 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 106.00 | 37.40 | 40.55 | 38.98 | 26.25 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:53 PM EST |
| 107.00 | 36.40 | 38.95 | 37.68 | 36.55 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:53 PM EST |
| 108.00 | 35.40 | 38.55 | 36.98 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 109.00 | 34.40 | 36.75 | 35.58 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 110.00 | 33.40 | 36.00 | 34.70 | 36.50 | +2.20 | +6.42% | 0.32 | 4 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 111.00 | 32.40 | 34.75 | 33.58 | 37.20 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 112.00 | 31.35 | 34.55 | 32.95 | 36.15 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 113.00 | 30.40 | 32.75 | 31.58 | 29.65 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 114.00 | 29.45 | 31.75 | 30.60 | 34.13 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 115.00 | 28.45 | 30.75 | 29.60 | 33.24 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 116.00 | 27.45 | 29.75 | 28.60 | 32.24 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 117.00 | 26.00 | 29.55 | 27.78 | 31.91 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 118.00 | 25.45 | 27.80 | 26.63 | 29.45 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 119.00 | 24.45 | 26.80 | 25.63 | 29.90 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 120.00 | 23.45 | 25.80 | 24.63 | 26.88 | -1.92 | -6.67% | 0.21 | 1 | 20 | 1.04 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 121.00 | 22.50 | 24.80 | 23.65 | 25.44 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.00 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 122.00 | 21.50 | 23.85 | 22.68 | 21.76 | -2.80 | -11.41% | 0.19 | 1 | 27 | 0.98 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 123.00 | 20.55 | 22.85 | 21.70 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.95 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 124.00 | 19.50 | 22.65 | 21.08 | 22.47 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.92 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 125.00 | 18.55 | 21.65 | 20.10 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 61 | 1.06 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 126.00 | 17.55 | 19.95 | 18.75 | 21.44 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.86 | 0.98 | 0.00 | -0.07 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 127.00 | 16.60 | 19.00 | 17.80 | 16.34 | -4.08 | -19.98% | 0.14 | 19 | 2 | 0.84 | 0.98 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 128.00 | 15.65 | 18.05 | 16.85 | 15.40 | -4.04 | -20.79% | 0.13 | 19 | 163 | 0.81 | 0.96 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 129.00 | 14.80 | 18.15 | 16.48 | 18.06 | +5.81 | +47.43% | 0.13 | 20 | 6 | 0.81 | 0.96 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 130.00 | 13.60 | 16.15 | 14.88 | 17.11 | +0.21 | +1.25% | 0.11 | 30 | 46 | 0.78 | 0.95 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 131.00 | 12.15 | 16.25 | 14.20 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.75 | 0.94 | 0.01 | -0.14 | 6/1/2026 | 6/18/2026 3:59:53 PM EST |
| 132.00 | 11.70 | 14.25 | 12.98 | 13.80 | +0.41 | +3.07% | 0.10 | 1 | 153 | 0.73 | 0.93 | 0.02 | -0.15 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 133.00 | 11.05 | 13.55 | 12.30 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.70 | 0.91 | 0.02 | -0.16 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 134.00 | 10.15 | 12.45 | 11.30 | 11.44 | -2.28 | -16.62% | 0.08 | 1 | 11 | 0.69 | 0.90 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 135.00 | 9.25 | 11.60 | 10.43 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.67 | 0.88 | 0.02 | -0.19 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 136.00 | 8.40 | 10.80 | 9.60 | 9.13 | -3.07 | -25.17% | 0.07 | 3 | 8 | 0.64 | 0.86 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 137.00 | 6.90 | 10.40 | 8.65 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.62 | 0.83 | 0.03 | -0.21 | 6/10/2026 | 6/18/2026 3:59:53 PM EST |
| 138.00 | 7.50 | 8.65 | 8.08 | 8.69 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.36 | 0.80 | 0.03 | -0.22 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 139.00 | 6.70 | 7.85 | 7.28 | 8.85 | -0.13 | -1.45% | 0.05 | 3 | 69 | 0.36 | 0.77 | 0.03 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 140.00 | 5.95 | 7.10 | 6.53 | 8.02 | +0.72 | +9.87% | 0.05 | 4 | 133 | 0.37 | 0.74 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 141.00 | 5.30 | 6.35 | 5.83 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.37 | 0.70 | 0.04 | -0.25 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 142.00 | 4.65 | 5.70 | 5.18 | 5.10 | +0.60 | +13.34% | 0.04 | 6 | 27 | 0.38 | 0.66 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 143.00 | 4.05 | 4.95 | 4.50 | 4.75 | -2.10 | -30.66% | 0.03 | 6 | 17 | 0.37 | 0.62 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 144.00 | 3.50 | 4.40 | 3.95 | 5.15 | +1.57 | +43.86% | 0.03 | 15 | 66 | 0.37 | 0.58 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 145.00 | 2.97 | 3.85 | 3.41 | 4.10 | +1.13 | +38.05% | 0.02 | 79 | 130 | 0.37 | 0.53 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 146.00 | 2.70 | 3.40 | 3.05 | 3.94 | +1.58 | +66.95% | 0.02 | 22 | 36 | 0.39 | 0.49 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 147.00 | 2.18 | 2.81 | 2.50 | 3.05 | +0.50 | +19.61% | 0.02 | 40 | 71 | 0.37 | 0.44 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 148.00 | 1.84 | 2.64 | 2.24 | 2.86 | +0.85 | +42.29% | 0.02 | 61 | 36 | 0.39 | 0.40 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 149.00 | 1.55 | 2.33 | 1.94 | 1.56 | -0.54 | -25.72% | 0.01 | 2 | 20 | 0.39 | 0.36 | 0.04 | -0.23 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 150.00 | 1.43 | 1.99 | 1.71 | 1.43 | -0.34 | -19.21% | 0.01 | 3,488 | 827 | 0.40 | 0.32 | 0.04 | -0.22 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 152.50 | 0.70 | 1.51 | 1.11 | 1.31 | -0.14 | -9.66% | 0.01 | 548 | 62 | 0.40 | 0.23 | 0.03 | -0.18 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 155.00 | 0.47 | 0.80 | 0.64 | 0.80 | +0.20 | +33.34% | 0.00 | 714 | 343 | 0.39 | 0.17 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 157.50 | 0.15 | 0.85 | 0.50 | 0.47 | -0.27 | -36.49% | 0.00 | 2 | 3 | 0.41 | 0.11 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 160.00 | 0.15 | 0.48 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 7 | 128 | 0.43 | 0.08 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 162.50 | 0.11 | 0.39 | 0.25 | 0.25 | -0.38 | -60.32% | 0.00 | 453 | 11 | 0.46 | 0.05 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.47 | 0.03 | 0.01 | -0.04 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 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 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:53 PM EST | |
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 84.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:53 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.30 | -78.95% | 0.00 | 2 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:53 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:53 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:53 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:53 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:53 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:53 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:53 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:53 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:53 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 116.00 | 0.00 | 2.14 | 1.07 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:53 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:53 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:53 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 121.00 | 0.00 | 2.17 | 1.09 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.25 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 122.00 | 0.00 | 2.18 | 1.09 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 3:59:53 PM EST |
| 123.00 | 0.00 | 2.19 | 1.10 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/18/2026 3:59:53 PM EST |
| 124.00 | 0.00 | 2.21 | 1.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 126.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 60 | 11 | 0.69 | -0.02 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 127.00 | 0.00 | 0.61 | 0.31 | 0.23 | -0.17 | -42.50% | 0.00 | 14 | 20 | 0.68 | -0.02 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 128.00 | 0.01 | 0.52 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | -0.04 | 0.01 | -0.12 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 129.00 | 0.03 | 0.57 | 0.30 | 0.18 | -0.43 | -70.50% | 0.00 | 3 | 3 | 0.46 | -0.04 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 130.00 | 0.20 | 0.63 | 0.42 | 0.34 | -0.09 | -20.93% | 0.00 | 10 | 152 | 0.53 | -0.05 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 131.00 | 0.12 | 0.68 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.06 | 0.01 | -0.14 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 132.00 | 0.19 | 0.77 | 0.48 | 0.42 | -0.36 | -46.16% | 0.00 | 11 | 14 | 0.49 | -0.07 | 0.02 | -0.15 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 133.00 | 0.31 | 0.82 | 0.57 | 0.55 | -1.45 | -72.50% | 0.00 | 5,764 | 17 | 0.49 | -0.09 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 134.00 | 0.34 | 1.00 | 0.67 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.10 | 0.02 | -0.17 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 135.00 | 0.56 | 1.00 | 0.78 | 0.56 | -0.21 | -27.28% | 0.01 | 3 | 102 | 0.46 | -0.12 | 0.02 | -0.19 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 136.00 | 0.57 | 1.29 | 0.93 | 0.76 | -0.51 | -40.16% | 0.01 | 14 | 20 | 0.47 | -0.14 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 137.00 | 0.72 | 1.45 | 1.09 | 2.05 | +0.42 | +25.77% | 0.01 | 1 | 38 | 0.47 | -0.17 | 0.03 | -0.21 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 138.00 | 0.96 | 1.68 | 1.32 | 1.23 | -0.45 | -26.79% | 0.01 | 458 | 82 | 0.47 | -0.20 | 0.03 | -0.22 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 139.00 | 1.08 | 1.81 | 1.45 | 1.32 | -0.70 | -34.66% | 0.01 | 4 | 33 | 0.45 | -0.23 | 0.03 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 140.00 | 1.36 | 2.15 | 1.76 | 1.23 | -1.00 | -44.85% | 0.01 | 2,969 | 77 | 0.46 | -0.26 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 141.00 | 1.59 | 2.47 | 2.03 | 1.74 | -0.52 | -23.01% | 0.01 | 36 | 223 | 0.45 | -0.30 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 142.00 | 2.03 | 2.64 | 2.34 | 2.18 | -0.60 | -21.59% | 0.02 | 133 | 52 | 0.45 | -0.34 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 143.00 | 2.32 | 3.15 | 2.74 | 2.03 | -1.39 | -40.65% | 0.02 | 39 | 11 | 0.45 | -0.38 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 144.00 | 2.76 | 3.65 | 3.21 | 2.36 | -1.56 | -39.80% | 0.02 | 16 | 24 | 0.45 | -0.42 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 145.00 | 3.15 | 4.10 | 3.63 | 3.50 | -0.70 | -16.67% | 0.03 | 255 | 194 | 0.44 | -0.47 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 146.00 | 3.65 | 4.65 | 4.15 | 4.20 | -0.60 | -12.50% | 0.03 | 7 | 124 | 0.44 | -0.51 | 0.04 | -0.26 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 147.00 | 4.25 | 5.30 | 4.78 | 3.80 | -1.82 | -32.39% | 0.03 | 76 | 12 | 0.45 | -0.56 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 148.00 | 4.90 | 5.95 | 5.43 | 4.45 | -0.13 | -2.84% | 0.04 | 1 | 144 | 0.46 | -0.60 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 149.00 | 5.60 | 6.70 | 6.15 | 5.73 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.64 | 0.04 | -0.23 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 150.00 | 6.25 | 7.50 | 6.88 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.46 | -0.68 | 0.04 | -0.22 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 152.50 | 8.20 | 9.50 | 8.85 | 8.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.77 | 0.03 | -0.18 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 155.00 | 9.70 | 12.40 | 11.05 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.66 | -0.83 | 0.03 | -0.14 | 6/3/2026 | 6/18/2026 3:59:53 PM EST |
| 157.50 | 12.00 | 15.15 | 13.58 | % | 0.09 | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.11 | 6/18/2026 3:59:53 PM EST | |||
| 160.00 | 14.55 | 16.85 | 15.70 | % | 0.10 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.08 | 6/18/2026 3:59:53 PM EST | |||
| 162.50 | 16.90 | 19.25 | 18.08 | % | 0.11 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.06 | 6/18/2026 3:59:53 PM EST | |||
| 165.00 | 19.40 | 21.70 | 20.55 | % | 0.12 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.04 | 6/18/2026 3:59:53 PM EST | |||
| 167.50 | 21.50 | 24.30 | 22.90 | % | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 170.00 | 24.35 | 26.65 | 25.50 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 175.00 | 29.25 | 32.20 | 30.73 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 180.00 | 34.30 | 37.20 | 35.75 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 185.00 | 39.35 | 41.65 | 40.50 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 190.00 | 44.10 | 47.20 | 45.65 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 195.00 | 48.35 | 52.30 | 50.33 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 200.00 | 53.30 | 57.30 | 55.30 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 205.00 | 58.70 | 62.30 | 60.50 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 210.00 | 63.25 | 67.30 | 65.28 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 215.00 | 68.25 | 72.30 | 70.28 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 220.00 | 73.20 | 77.30 | 75.25 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST |