Options Chain for CORNING INC COM (GLW) - $205.83 as of 6/25/2026 2:08:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 136.70 | 140.50 | 138.60 | 101.20 | 0.00 | 0.00% | 1.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 3:59:58 PM EST |
| 95.00 | 131.70 | 135.50 | 133.60 | 101.12 | 0.00 | 0.00% | 1.41 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 100.00 | 126.85 | 130.25 | 128.55 | 107.39 | 0.00 | 0.00% | 1.29 | 0 | 40 | 9.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 105.00 | 121.90 | 125.20 | 123.55 | % | 1.18 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 110.00 | 116.75 | 120.40 | 118.58 | 73.91 | 0.00 | 0.00% | 1.08 | 0 | 4 | 8.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 115.00 | 111.50 | 115.50 | 113.50 | 99.18 | 0.00 | 0.00% | 0.99 | 0 | 3 | 8.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 120.00 | 106.75 | 110.50 | 108.63 | 71.60 | 0.00 | 0.00% | 0.91 | 0 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 125.00 | 101.45 | 105.50 | 103.48 | % | 0.83 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 126.00 | 100.85 | 104.50 | 102.68 | 81.40 | 0.00 | 0.00% | 0.81 | 0 | 11 | 7.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 127.00 | 99.75 | 103.50 | 101.63 | 80.51 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 128.00 | 98.75 | 102.50 | 100.63 | 79.47 | 0.00 | 0.00% | 0.79 | 0 | 2 | 7.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 129.00 | 97.75 | 101.50 | 99.63 | 78.57 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 130.00 | 96.75 | 100.50 | 98.63 | 77.52 | 0.00 | 0.00% | 0.76 | 0 | 45 | 7.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 131.00 | 95.70 | 99.50 | 97.60 | 76.63 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.84 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 132.00 | 94.85 | 98.50 | 96.68 | 91.53 | +20.33 | +28.56% | 0.73 | 2 | 6 | 6.86 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 133.00 | 93.70 | 97.50 | 95.60 | 90.53 | +20.23 | +28.78% | 0.72 | 2 | 5 | 6.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 134.00 | 92.20 | 96.50 | 94.35 | 71.23 | 0.00 | 0.00% | 0.70 | 0 | 3 | 6.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 135.00 | 91.50 | 95.50 | 93.50 | 88.85 | +18.62 | +26.52% | 0.69 | 1 | 5 | 6.53 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 136.00 | 90.75 | 94.50 | 92.63 | 78.32 | 0.00 | 0.00% | 0.68 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 137.00 | 89.75 | 93.50 | 91.63 | 77.72 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 138.00 | 88.50 | 92.50 | 90.50 | 66.45 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 139.00 | 87.75 | 91.50 | 89.63 | 65.47 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 140.00 | 86.75 | 90.50 | 88.63 | 82.96 | +18.58 | +28.86% | 0.63 | 1 | 6 | 6.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 141.00 | 85.25 | 89.50 | 87.38 | 81.97 | +18.59 | +29.34% | 0.62 | 2 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 142.00 | 84.90 | 88.50 | 86.70 | % | 0.61 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 143.00 | 83.75 | 87.50 | 85.63 | % | 0.60 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 144.00 | 82.75 | 86.50 | 84.63 | % | 0.59 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 145.00 | 81.75 | 85.50 | 83.63 | 33.00 | 0.00 | 0.00% | 0.58 | 0 | 51 | 5.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:58 PM EST |
| 146.00 | 80.15 | 84.50 | 82.33 | % | 0.56 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 147.00 | 79.75 | 83.50 | 81.63 | 57.36 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 148.00 | 78.75 | 82.50 | 80.63 | 56.36 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 149.00 | 77.75 | 81.50 | 79.63 | 36.50 | 0.00 | 0.00% | 0.53 | 0 | 22 | 5.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 150.00 | 76.80 | 80.50 | 78.65 | 37.57 | 0.00 | 0.00% | 0.52 | 0 | 89 | 5.45 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 152.50 | 74.00 | 78.00 | 76.00 | 34.98 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:58 PM EST |
| 155.00 | 71.75 | 75.50 | 73.63 | 59.59 | 0.00 | 0.00% | 0.48 | 0 | 41 | 5.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 157.50 | 69.35 | 73.00 | 71.18 | 18.25 | 0.00 | 0.00% | 0.45 | 0 | 16 | 5.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 160.00 | 66.50 | 70.50 | 68.50 | 65.27 | +9.90 | +17.88% | 0.43 | 31 | 111 | 4.79 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 162.50 | 64.35 | 68.00 | 66.18 | 34.10 | 0.00 | 0.00% | 0.41 | 0 | 40 | 4.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 165.00 | 61.80 | 65.35 | 63.58 | 58.40 | +14.43 | +32.82% | 0.39 | 22 | 195 | 4.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 167.50 | 59.30 | 62.95 | 61.13 | 45.48 | 0.00 | 0.00% | 0.36 | 0 | 57 | 4.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 170.00 | 57.00 | 60.50 | 58.75 | 53.87 | +9.20 | +20.60% | 0.35 | 203 | 362 | 3.89 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 172.50 | 54.25 | 57.95 | 56.10 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 62 | 3.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 175.00 | 51.85 | 55.35 | 53.60 | 48.75 | +17.72 | +57.11% | 0.31 | 6 | 993 | 3.55 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 177.50 | 49.05 | 53.00 | 51.03 | 47.10 | +18.18 | +62.87% | 0.29 | 2 | 230 | 3.45 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 180.00 | 47.05 | 50.50 | 48.78 | 47.97 | +22.82 | +90.74% | 0.27 | 21 | 952 | 3.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 182.50 | 44.35 | 48.00 | 46.18 | 42.00 | +19.43 | +86.09% | 0.25 | 9 | 95 | 3.15 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 185.00 | 42.05 | 45.45 | 43.75 | 42.00 | +21.65 | +106.39% | 0.24 | 66 | 333 | 3.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 187.50 | 39.40 | 43.00 | 41.20 | 36.25 | +20.75 | +133.88% | 0.22 | 10 | 100 | 2.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 190.00 | 37.10 | 40.50 | 38.80 | 37.90 | +19.70 | +108.25% | 0.20 | 57 | 785 | 2.62 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 192.50 | 34.45 | 38.00 | 36.23 | 32.17 | +15.17 | +89.24% | 0.19 | 33 | 191 | 2.57 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 195.00 | 32.10 | 35.50 | 33.80 | 31.42 | +20.77 | +195.03% | 0.17 | 133 | 1,517 | 2.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 197.50 | 29.50 | 33.00 | 31.25 | 30.00 | +19.48 | +185.18% | 0.16 | 40 | 267 | 1.99 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 200.00 | 27.05 | 30.50 | 28.78 | 26.50 | +16.22 | +157.79% | 0.14 | 206 | 2,210 | 2.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 202.50 | 24.30 | 28.00 | 26.15 | 22.04 | +13.53 | +158.99% | 0.13 | 49 | 427 | 2.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 205.00 | 22.00 | 25.65 | 23.83 | 24.00 | +17.05 | +245.33% | 0.12 | 202 | 1,054 | 1.97 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 207.50 | 19.70 | 23.25 | 21.48 | 23.30 | +17.34 | +290.94% | 0.10 | 47 | 306 | 1.85 | 0.99 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 210.00 | 17.45 | 20.00 | 18.73 | 16.36 | +11.43 | +231.85% | 0.09 | 994 | 1,869 | 1.62 | 0.96 | 0.01 | -0.43 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 212.50 | 14.80 | 18.15 | 16.48 | 13.90 | +11.25 | +424.53% | 0.08 | 156 | 347 | 1.61 | 0.92 | 0.02 | -0.72 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 215.00 | 12.75 | 16.15 | 14.45 | 12.05 | +8.90 | +282.54% | 0.07 | 329 | 1,926 | 1.44 | 0.88 | 0.02 | -1.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 217.50 | 10.55 | 14.20 | 12.38 | 9.19 | +6.72 | +272.07% | 0.06 | 237 | 2,496 | 1.24 | 0.82 | 0.03 | -1.39 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 220.00 | 9.05 | 11.55 | 10.30 | 10.75 | +8.79 | +448.47% | 0.05 | 1,835 | 2,899 | 1.19 | 0.75 | 0.03 | -1.68 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 222.50 | 6.50 | 9.65 | 8.08 | 8.80 | +7.33 | +498.64% | 0.04 | 426 | 328 | 1.10 | 0.68 | 0.03 | -1.91 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 225.00 | 5.00 | 7.85 | 6.43 | 7.25 | +6.18 | +577.57% | 0.03 | 2,610 | 681 | 1.07 | 0.60 | 0.03 | -2.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 227.50 | 4.10 | 6.20 | 5.15 | 5.35 | +4.45 | +494.45% | 0.02 | 397 | 150 | 1.09 | 0.51 | 0.03 | -2.10 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 230.00 | 3.25 | 4.95 | 4.10 | 5.00 | +4.30 | +614.29% | 0.02 | 5,489 | 3,146 | 1.11 | 0.43 | 0.03 | -2.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 232.50 | 1.76 | 4.55 | 3.16 | 2.79 | +2.35 | +534.10% | 0.01 | 263 | 102 | 1.17 | 0.35 | 0.03 | -1.91 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 235.00 | 1.97 | 2.85 | 2.41 | 2.33 | +1.97 | +547.23% | 0.01 | 3,861 | 472 | 1.12 | 0.27 | 0.03 | -1.65 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 237.50 | 0.55 | 2.26 | 1.41 | 0.95 | +0.55 | +137.50% | 0.01 | 1,176 | 38 | 0.95 | 0.21 | 0.02 | -1.14 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 240.00 | 0.92 | 1.76 | 1.34 | 1.30 | +1.08 | +490.91% | 0.01 | 1,160 | 1,696 | 1.14 | 0.15 | 0.02 | -0.78 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 242.50 | 0.40 | 1.16 | 0.78 | 0.80 | -0.07 | -8.05% | 0.00 | 51 | 22 | 1.04 | 0.11 | 0.01 | -0.51 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 245.00 | 0.48 | 0.80 | 0.64 | 0.44 | +0.17 | +62.97% | 0.00 | 508 | 302 | 1.12 | 0.08 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 247.50 | 0.15 | 1.00 | 0.58 | 0.46 | +0.06 | +15.00% | 0.00 | 15 | 15 | 1.00 | 0.05 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 250.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.24 | +400.00% | 0.00 | 1,509 | 682 | 1.11 | 0.03 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.60 | 0.31 | 0.11 | +0.01 | +10.00% | 0.00 | 452 | 301 | 1.33 | 0.01 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.78 | 0.89 | 0.05 | -0.14 | -73.69% | 0.00 | 271 | 84 | 1.62 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 116 | 499 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.06 | -37.50% | 0.00 | 4 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 307 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 127.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 128.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 129.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 132.00 | 0.00 | 0.09 | 0.05 | 0.06 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 133.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 134.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 692 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 137.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.17 | -65.39% | 0.00 | 1 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 143.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 628 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 1,324 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 333 | 3.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.14 | -87.50% | 0.00 | 144 | 1,120 | 2.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 157.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 37 | 1,085 | 2.73 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 72 | 1,151 | 2.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 162.50 | 0.01 | 1.15 | 0.58 | 0.15 | +0.05 | +50.00% | 0.00 | 105 | 452 | 2.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 165.00 | 0.02 | 0.27 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 459 | 1,851 | 2.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 167.50 | 0.02 | 0.12 | 0.07 | 0.12 | -0.08 | -40.00% | 0.00 | 86 | 217 | 2.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 170.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.17 | -85.00% | 0.00 | 264 | 917 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 172.50 | 0.02 | 0.25 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 81 | 510 | 2.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 323 | 2,103 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 177.50 | 0.05 | 1.05 | 0.55 | 0.19 | -0.20 | -51.29% | 0.00 | 38 | 800 | 2.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.47 | -87.04% | 0.00 | 139 | 1,666 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 0.60 | 0.30 | 0.04 | -1.02 | -96.23% | 0.00 | 71 | 263 | 2.37 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.64 | -87.68% | 0.00 | 297 | 1,233 | 1.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 187.50 | 0.05 | 1.50 | 0.78 | 0.08 | -1.10 | -93.22% | 0.00 | 194 | 603 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 0.78 | 0.42 | 0.23 | -1.27 | -84.67% | 0.00 | 439 | 1,374 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 192.50 | 0.10 | 0.37 | 0.24 | 0.15 | -1.85 | -92.50% | 0.00 | 42 | 156 | 1.64 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 195.00 | 0.10 | 0.22 | 0.16 | 0.16 | -2.33 | -93.58% | 0.00 | 110 | 1,085 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 197.50 | 0.16 | 0.49 | 0.33 | 0.18 | -2.91 | -94.18% | 0.00 | 252 | 318 | 1.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.33 | -3.57 | -91.54% | 0.00 | 662 | 590 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 202.50 | 0.00 | 0.44 | 0.22 | 0.30 | -4.60 | -93.88% | 0.00 | 197 | 921 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 205.00 | 0.03 | 0.66 | 0.35 | 0.38 | -5.71 | -93.76% | 0.00 | 389 | 186 | 1.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 0.76 | 0.38 | 0.48 | -6.47 | -93.10% | 0.00 | 67 | 229 | 1.44 | -0.01 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 210.00 | 0.18 | 0.74 | 0.46 | 0.74 | -9.36 | -92.68% | 0.00 | 1,487 | 1,179 | 1.02 | -0.04 | 0.01 | -0.43 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 212.50 | 0.40 | 1.07 | 0.74 | 0.80 | -7.80 | -90.70% | 0.00 | 257 | 261 | 1.05 | -0.08 | 0.02 | -0.72 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 215.00 | 0.57 | 1.29 | 0.93 | 1.06 | -10.84 | -91.10% | 0.00 | 2,836 | 437 | 0.97 | -0.12 | 0.02 | -1.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 217.50 | 0.66 | 2.63 | 1.65 | 2.55 | -8.15 | -76.17% | 0.01 | 620 | 48 | 1.09 | -0.18 | 0.03 | -1.39 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 220.00 | 1.02 | 2.20 | 1.61 | 2.06 | -16.36 | -88.82% | 0.01 | 3,426 | 107 | 0.93 | -0.25 | 0.03 | -1.68 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 222.50 | 2.05 | 4.00 | 3.03 | 2.75 | -9.00 | -76.60% | 0.01 | 413 | 5 | 1.08 | -0.32 | 0.03 | -1.91 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 225.00 | 2.32 | 3.85 | 3.09 | 3.30 | -13.64 | -80.52% | 0.01 | 2,073 | 8 | 0.95 | -0.40 | 0.03 | -2.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 227.50 | 3.30 | 6.25 | 4.78 | 5.50 | % | 0.02 | 121 | 0 | 0.99 | -0.49 | 0.03 | -2.10 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 230.00 | 4.15 | 7.60 | 5.88 | 6.59 | -14.70 | -69.05% | 0.03 | 108 | 39 | 0.92 | -0.57 | 0.03 | -2.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 232.50 | 5.70 | 8.90 | 7.30 | 9.93 | -11.67 | -54.03% | 0.03 | 30 | 10 | 0.96 | -0.65 | 0.03 | -1.91 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 235.00 | 7.30 | 10.65 | 8.98 | 12.52 | -18.94 | -60.21% | 0.04 | 32 | 10 | 0.79 | -0.73 | 0.03 | -1.65 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 237.50 | 9.05 | 13.00 | 11.03 | 11.38 | -17.15 | -60.12% | 0.05 | 12 | 22 | 0.70 | -0.79 | 0.02 | -1.14 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 240.00 | 11.20 | 14.95 | 13.08 | 15.45 | -15.55 | -50.17% | 0.05 | 200 | 6 | 1.48 | -0.85 | 0.02 | -0.78 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 242.50 | 14.00 | 17.00 | 15.50 | % | 0.06 | 0 | 0 | 1.53 | -0.89 | 0.01 | -0.51 | 6/25/2026 3:59:58 PM EST | |||
| 245.00 | 16.00 | 19.00 | 17.50 | 17.70 | -17.90 | -50.29% | 0.07 | 3 | 1 | 0.00 | -0.92 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 247.50 | 18.20 | 21.50 | 19.85 | 22.70 | -11.10 | -32.84% | 0.08 | 10 | 11 | 1.66 | -0.95 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 250.00 | 20.90 | 24.00 | 22.45 | 27.07 | % | 0.09 | 17 | 0 | 1.74 | -0.97 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 255.00 | 25.55 | 28.50 | 27.03 | 31.98 | -9.66 | -23.20% | 0.11 | 3 | 1 | 1.93 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 260.00 | 30.35 | 33.50 | 31.93 | 37.07 | -26.83 | -41.99% | 0.12 | 4 | 7 | 2.17 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 265.00 | 35.20 | 38.50 | 36.85 | 42.05 | -10.76 | -20.38% | 0.14 | 12 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 270.00 | 40.55 | 43.50 | 42.03 | 50.30 | -43.70 | -46.49% | 0.16 | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 275.00 | 45.55 | 48.50 | 47.03 | 46.06 | -13.87 | -23.15% | 0.17 | 32 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 280.00 | 49.95 | 54.30 | 52.13 | 82.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |