Options Chain for ALCOA CORP COM (AA) - $44.02 as of 7/20/2026 7:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 5.05 | 8.70 | 6.88 | 6.93 | -4.98 | -41.82% | 0.19 | 13 | 1 | 2.80 | 0.97 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 37.50 | 5.00 | 8.20 | 6.60 | 6.55 | % | 0.18 | 3 | 0 | 2.68 | 0.96 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 38.00 | 4.20 | 7.60 | 5.90 | 5.25 | -5.45 | -50.94% | 0.16 | 6 | 1 | 2.46 | 0.94 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 38.50 | 4.10 | 6.40 | 5.25 | 5.59 | % | 0.14 | 1 | 0 | 2.07 | 0.93 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 39.00 | 3.45 | 6.50 | 4.98 | 4.99 | -5.29 | -51.46% | 0.13 | 1 | 0 | 2.16 | 0.90 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 39.50 | 3.10 | 6.15 | 4.63 | 4.61 | % | 0.12 | 1 | 0 | 2.20 | 0.87 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 40.00 | 2.78 | 5.40 | 4.09 | 9.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.86 | 0.84 | 0.06 | -0.10 | 7/2/2026 | 7/20/2026 3:59:54 PM EST |
| 40.50 | 2.26 | 4.95 | 3.61 | % | 0.09 | 0 | 0 | 1.78 | 0.81 | 0.07 | -0.12 | 7/20/2026 3:59:54 PM EST | |||
| 41.00 | 2.05 | 4.00 | 3.03 | 2.44 | -1.19 | -32.79% | 0.07 | 22 | 95 | 1.38 | 0.77 | 0.08 | -0.13 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 41.50 | 2.25 | 2.76 | 2.51 | 2.21 | -0.61 | -21.64% | 0.06 | 20 | 22 | 0.65 | 0.73 | 0.09 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 42.00 | 2.06 | 2.23 | 2.15 | 1.69 | -1.73 | -50.59% | 0.05 | 6 | 2 | 0.72 | 0.68 | 0.10 | -0.15 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 42.50 | 1.74 | 1.91 | 1.83 | 1.44 | -1.03 | -41.70% | 0.04 | 197 | 2 | 0.72 | 0.63 | 0.11 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 43.00 | 1.47 | 1.61 | 1.54 | 1.30 | -3.75 | -74.26% | 0.04 | 59 | 2 | 0.72 | 0.57 | 0.12 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 43.50 | 1.19 | 1.35 | 1.27 | 1.33 | -3.52 | -72.58% | 0.03 | 23 | 1 | 0.71 | 0.51 | 0.12 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 44.00 | 1.00 | 1.09 | 1.05 | 1.06 | -0.21 | -16.54% | 0.02 | 782 | 112 | 0.71 | 0.45 | 0.13 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 44.50 | 0.79 | 0.90 | 0.85 | 0.99 | -0.91 | -47.90% | 0.02 | 53 | 5 | 0.71 | 0.38 | 0.13 | -0.15 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | 0.75 | -0.30 | -28.58% | 0.01 | 695 | 39 | 0.69 | 0.32 | 0.12 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 45.50 | 0.44 | 0.72 | 0.58 | 0.55 | -0.14 | -20.29% | 0.01 | 255 | 31 | 0.69 | 0.27 | 0.11 | -0.13 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 46.00 | 0.37 | 0.43 | 0.40 | 0.39 | -0.18 | -31.58% | 0.01 | 1,476 | 19 | 0.69 | 0.22 | 0.10 | -0.12 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 46.50 | 0.27 | 0.35 | 0.31 | 0.36 | -0.14 | -28.00% | 0.01 | 87 | 57 | 0.69 | 0.18 | 0.09 | -0.11 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 47.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.14 | -35.00% | 0.00 | 246 | 275 | 0.69 | 0.14 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 47.50 | 0.13 | 0.28 | 0.21 | 0.28 | -0.05 | -15.16% | 0.00 | 33 | 1,077 | 0.72 | 0.12 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 48.00 | 0.12 | 0.15 | 0.14 | 0.07 | -0.21 | -75.00% | 0.00 | 92 | 673 | 0.70 | 0.09 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.19 | -55.89% | 0.00 | 26 | 18 | 0.83 | 0.08 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 189 | 226 | 0.71 | 0.06 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.39 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 41 | 61 | 1.14 | 0.03 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 50.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 144 | 599 | 0.77 | 0.03 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 51.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 18 | 95 | 0.75 | 0.03 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 91 | 0.89 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 17 | 111 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 411 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 541 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 265 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 329 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 156 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 2.12 | 1.06 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 213 | 4.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 128 | 4.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 2.12 | 1.06 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 1.72 | 0.86 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 51 | 4.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.01 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.16 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.16 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 11 | 5.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.14 | -70.00% | 0.01 | 1 | 25 | 5.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 0.72 | 0.36 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 27 | 4.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.49 | 0.25 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 35 | 4.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 7 | 0.87 | -0.03 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.03 | % | 0.00 | 4 | 0 | 0.87 | -0.04 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 16 | 0.80 | -0.06 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 51 | 0.82 | -0.07 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 48 | 40 | 0.81 | -0.10 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 39.50 | 0.05 | 0.20 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 24 | 90 | 0.66 | -0.13 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 40.00 | 0.15 | 0.36 | 0.26 | 0.17 | -0.14 | -45.17% | 0.01 | 194 | 233 | 0.75 | -0.16 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 40.50 | 0.20 | 0.30 | 0.25 | 0.29 | +0.04 | +16.00% | 0.01 | 33 | 29 | 0.67 | -0.19 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 41.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.04 | +12.91% | 0.01 | 201 | 128 | 0.73 | -0.23 | 0.08 | -0.13 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 41.50 | 0.40 | 0.50 | 0.45 | 0.47 | +0.21 | +80.77% | 0.01 | 80 | 23 | 0.66 | -0.27 | 0.09 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 42.00 | 0.50 | 0.69 | 0.60 | 0.79 | +0.14 | +21.54% | 0.01 | 146 | 396 | 0.66 | -0.32 | 0.10 | -0.15 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 42.50 | 0.70 | 0.82 | 0.76 | 0.64 | -0.16 | -20.00% | 0.02 | 47 | 23 | 0.65 | -0.37 | 0.11 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 43.00 | 0.90 | 1.04 | 0.97 | 0.96 | -0.04 | -4.00% | 0.02 | 161 | 653 | 0.66 | -0.43 | 0.12 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 43.50 | 1.13 | 1.27 | 1.20 | 1.20 | +0.15 | +14.29% | 0.03 | 202 | 42 | 0.65 | -0.49 | 0.12 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 44.00 | 1.39 | 1.61 | 1.50 | 1.79 | +0.34 | +23.45% | 0.03 | 38 | 207 | 0.66 | -0.55 | 0.13 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 44.50 | 1.69 | 1.90 | 1.80 | 2.21 | +0.65 | +41.67% | 0.04 | 4 | 42 | 0.65 | -0.62 | 0.13 | -0.15 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 45.00 | 2.03 | 2.23 | 2.13 | 2.04 | +0.04 | +2.00% | 0.05 | 56 | 924 | 0.65 | -0.68 | 0.12 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 45.50 | 2.40 | 2.58 | 2.49 | 2.61 | +0.71 | +37.37% | 0.05 | 10 | 146 | 0.64 | -0.73 | 0.11 | -0.13 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 46.00 | 2.56 | 3.15 | 2.86 | 2.88 | +0.55 | +23.61% | 0.06 | 47 | 166 | 0.62 | -0.78 | 0.10 | -0.12 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 46.50 | 2.43 | 4.25 | 3.34 | 3.62 | +1.23 | +51.47% | 0.07 | 19 | 40 | 1.37 | -0.82 | 0.09 | -0.11 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 47.00 | 3.30 | 4.00 | 3.65 | 3.50 | +1.14 | +48.31% | 0.08 | 20 | 359 | 0.57 | -0.86 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 47.50 | 2.60 | 5.10 | 3.85 | 3.77 | +1.08 | +40.15% | 0.08 | 1 | 8 | 1.45 | -0.88 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 48.00 | 4.00 | 5.40 | 4.70 | 4.70 | +1.54 | +48.74% | 0.10 | 8 | 255 | 1.41 | -0.91 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 48.50 | 3.50 | 6.40 | 4.95 | 5.09 | +2.21 | +76.74% | 0.10 | 1 | 10 | 1.80 | -0.92 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 49.00 | 4.40 | 5.95 | 5.18 | 5.63 | +1.15 | +25.67% | 0.11 | 43 | 775 | 1.24 | -0.94 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 49.50 | 4.60 | 6.80 | 5.70 | 6.56 | +1.04 | +18.85% | 0.12 | 2 | 25 | 1.56 | -0.97 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 50.00 | 5.55 | 7.00 | 6.28 | 6.67 | +1.65 | +32.87% | 0.13 | 14 | 385 | 1.40 | -0.97 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 51.00 | 6.95 | 8.90 | 7.93 | 7.98 | +1.91 | +31.47% | 0.16 | 4 | 24 | 2.17 | -0.97 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 52.00 | 7.30 | 9.65 | 8.48 | 8.46 | +1.15 | +15.74% | 0.16 | 7 | 55 | 2.13 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 53.00 | 8.10 | 10.65 | 9.38 | 9.87 | +1.77 | +21.86% | 0.18 | 7 | 38 | 2.26 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 54.00 | 9.00 | 11.85 | 10.43 | 10.83 | +1.79 | +19.81% | 0.19 | 10 | 9 | 2.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 10.20 | 11.95 | 11.08 | 11.17 | +0.67 | +6.39% | 0.20 | 27 | 74 | 1.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 56.00 | 11.10 | 13.65 | 12.38 | 12.14 | +0.36 | +3.06% | 0.22 | 5 | 45 | 2.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 57.00 | 11.35 | 14.95 | 13.15 | 13.97 | +2.37 | +20.44% | 0.23 | 1 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 58.00 | 13.10 | 15.30 | 14.20 | 14.62 | +5.52 | +60.66% | 0.24 | 6 | 8 | 2.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 59.00 | 13.35 | 17.00 | 15.18 | 15.95 | +2.52 | +18.77% | 0.26 | 5 | 4 | 3.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 60.00 | 14.35 | 17.30 | 15.83 | 16.66 | +1.90 | +12.88% | 0.26 | 4 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 61.00 | 15.35 | 19.00 | 17.18 | 17.56 | +5.45 | +45.01% | 0.28 | 2 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 62.00 | 16.65 | 19.90 | 18.28 | 12.61 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 63.00 | 17.35 | 20.90 | 19.13 | 10.81 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 64.00 | 18.35 | 22.00 | 20.18 | 20.30 | +2.93 | +16.87% | 0.32 | 2 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 65.00 | 19.35 | 22.30 | 20.83 | 21.28 | +4.63 | +27.81% | 0.32 | 2 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 66.00 | 20.65 | 23.90 | 22.28 | 15.92 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:54 PM EST |
| 67.00 | 21.35 | 24.95 | 23.15 | 14.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 68.00 | 22.65 | 25.90 | 24.28 | 8.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:54 PM EST |
| 69.00 | 23.65 | 27.00 | 25.33 | 15.26 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 24.35 | 28.00 | 26.18 | 26.37 | +3.22 | +13.91% | 0.37 | 1 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 71.00 | 25.65 | 29.05 | 27.35 | 27.27 | +9.00 | +49.27% | 0.39 | 1 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 72.00 | 26.35 | 29.90 | 28.13 | 17.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:54 PM EST |
| 73.00 | 27.45 | 31.05 | 29.25 | 15.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:54 PM EST |
| 74.00 | 28.35 | 32.05 | 30.20 | 13.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 29.35 | 33.05 | 31.20 | % | 0.42 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 76.00 | 30.35 | 34.05 | 32.20 | 6.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 3:59:54 PM EST |
| 77.00 | 31.35 | 35.05 | 33.20 | 9.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:54 PM EST |
| 78.00 | 32.65 | 36.05 | 34.35 | 17.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:54 PM EST |
| 79.00 | 33.35 | 37.05 | 35.20 | 25.57 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 34.35 | 38.05 | 36.20 | 9.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:54 PM EST |
| 81.00 | 35.35 | 39.05 | 37.20 | % | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 82.00 | 36.35 | 40.05 | 38.20 | % | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 83.00 | 37.65 | 41.05 | 39.35 | % | 0.47 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 84.00 | 38.35 | 42.05 | 40.20 | % | 0.48 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 85.00 | 39.35 | 43.05 | 41.20 | % | 0.48 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 86.00 | 40.35 | 44.05 | 42.20 | % | 0.49 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 87.00 | 41.35 | 45.00 | 43.18 | % | 0.50 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 88.00 | 42.35 | 45.90 | 44.13 | % | 0.50 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 89.00 | 43.35 | 47.00 | 45.18 | % | 0.51 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 90.00 | 44.45 | 47.90 | 46.18 | % | 0.51 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 91.00 | 45.35 | 49.05 | 47.20 | 47.31 | % | 0.52 | 2 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 92.00 | 46.35 | 50.00 | 48.18 | 48.29 | % | 0.52 | 2 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 93.00 | 47.35 | 51.00 | 49.18 | % | 0.53 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 95.00 | 49.35 | 52.90 | 51.13 | % | 0.54 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 100.00 | 54.35 | 57.90 | 56.13 | % | 0.56 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 105.00 | 59.35 | 62.90 | 61.13 | % | 0.58 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST |