Options Chain for TEMPUS AI INC CL A (TEM) - $41.62 as of 7/30/2026 9:29:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.55 | 13.40 | 11.48 | 12.45 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.77 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 34.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 5.20 | 8.60 | 6.90 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 27 | 4.15 | 0.93 | 0.03 | -0.19 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 35.50 | 4.10 | 8.15 | 6.13 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.03 | 0.91 | 0.03 | -0.23 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 36.00 | 4.05 | 7.70 | 5.88 | % | 0.16 | 0 | 0 | 3.90 | 0.89 | 0.04 | -0.26 | 7/29/2026 3:59:59 PM EST | |||
| 36.50 | 4.80 | 6.55 | 5.68 | 5.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.61 | 0.87 | 0.04 | -0.29 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 37.00 | 4.35 | 6.80 | 5.58 | 5.26 | 0.00 | 0.00% | 0.15 | 0 | 7 | 3.63 | 0.84 | 0.05 | -0.33 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 37.50 | 4.15 | 4.75 | 4.45 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.26 | 0.81 | 0.05 | -0.36 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 38.00 | 3.75 | 4.35 | 4.05 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.36 | 0.79 | 0.06 | -0.39 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 38.50 | 3.35 | 5.00 | 4.18 | % | 0.11 | 0 | 0 | 1.86 | 0.76 | 0.06 | -0.41 | 7/29/2026 3:59:59 PM EST | |||
| 39.00 | 3.05 | 3.60 | 3.33 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 96 | 1.42 | 0.72 | 0.07 | -0.44 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 39.50 | 2.21 | 4.25 | 3.23 | % | 0.08 | 0 | 0 | 1.60 | 0.69 | 0.07 | -0.46 | 7/29/2026 3:59:59 PM EST | |||
| 40.00 | 2.53 | 2.96 | 2.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.51 | 0.65 | 0.07 | -0.47 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 40.50 | 2.36 | 2.68 | 2.52 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 114 | 1.53 | 0.61 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 41.00 | 2.08 | 2.34 | 2.21 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1.54 | 0.57 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 41.50 | 1.68 | 2.17 | 1.93 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 80 | 1.51 | 0.53 | 0.08 | -0.50 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 42.00 | 1.58 | 1.87 | 1.73 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 727 | 1.49 | 0.49 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 42.50 | 1.40 | 1.64 | 1.52 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 198 | 1.55 | 0.45 | 0.08 | -0.48 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 43.00 | 1.21 | 1.45 | 1.33 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.53 | 0.41 | 0.08 | -0.47 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 43.50 | 1.04 | 1.23 | 1.14 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 827 | 1.53 | 0.37 | 0.08 | -0.45 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 44.00 | 0.85 | 1.08 | 0.97 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 331 | 1.51 | 0.33 | 0.08 | -0.43 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 44.50 | 0.75 | 0.91 | 0.83 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.52 | 0.30 | 0.07 | -0.40 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 45.00 | 0.64 | 0.79 | 0.72 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 631 | 1.52 | 0.26 | 0.07 | -0.37 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 45.50 | 0.53 | 0.71 | 0.62 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 796 | 1.52 | 0.23 | 0.06 | -0.34 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 46.00 | 0.36 | 0.54 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 1.45 | 0.19 | 0.06 | -0.30 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 46.50 | 0.28 | 0.92 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.69 | 0.17 | 0.05 | -0.27 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 47.00 | 0.30 | 0.46 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 744 | 1.55 | 0.14 | 0.05 | -0.24 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 47.50 | 0.03 | 0.40 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.28 | 0.11 | 0.04 | -0.19 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 48.00 | 0.11 | 0.35 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.46 | 0.09 | 0.04 | -0.16 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.66 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.21 | 0.08 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 49.00 | 0.04 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.56 | 0.06 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 49.50 | 0.00 | 0.51 | 0.26 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.19 | 0.05 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.44 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 799 | 1.77 | 0.04 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 51.00 | 0.03 | 0.41 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.79 | 0.02 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.42 | 0.02 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 53.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.55 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.00 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 737 | 2.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 171 | 3.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 64.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 2.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 6.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 591 | 4.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 33 | 6.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 5.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 5.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.13 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 34.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.94 | -0.07 | 0.03 | -0.19 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 35.50 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | -0.09 | 0.03 | -0.23 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.56 | -0.11 | 0.04 | -0.26 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 36.50 | 0.00 | 0.59 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.96 | -0.13 | 0.04 | -0.29 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 37.00 | 0.06 | 0.50 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.36 | -0.16 | 0.05 | -0.33 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 37.50 | 0.01 | 0.78 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.30 | -0.19 | 0.05 | -0.36 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 38.00 | 0.48 | 0.60 | 0.54 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.53 | -0.21 | 0.06 | -0.39 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 38.50 | 0.62 | 1.04 | 0.83 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.70 | -0.24 | 0.06 | -0.41 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 39.00 | 0.76 | 0.90 | 0.83 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.56 | -0.28 | 0.07 | -0.44 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 39.50 | 0.93 | 1.21 | 1.07 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.63 | -0.31 | 0.07 | -0.46 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 40.00 | 1.07 | 1.31 | 1.19 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 844 | 1.59 | -0.35 | 0.07 | -0.47 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 40.50 | 1.18 | 1.56 | 1.37 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.55 | -0.39 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 41.00 | 1.37 | 1.79 | 1.58 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.54 | -0.43 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 41.50 | 1.63 | 2.05 | 1.84 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.63 | -0.47 | 0.08 | -0.50 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 42.00 | 1.94 | 2.32 | 2.13 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 241 | 1.57 | -0.51 | 0.08 | -0.49 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 42.50 | 2.17 | 2.67 | 2.42 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 67 | 1.57 | -0.55 | 0.08 | -0.48 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 43.00 | 2.55 | 3.80 | 3.18 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 624 | 1.95 | -0.59 | 0.08 | -0.47 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 43.50 | 2.85 | 3.45 | 3.15 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.66 | -0.63 | 0.08 | -0.45 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 44.00 | 2.50 | 3.80 | 3.15 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 205 | 1.93 | -0.67 | 0.08 | -0.43 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 44.50 | 3.55 | 4.10 | 3.83 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.69 | -0.70 | 0.07 | -0.40 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 45.00 | 3.95 | 4.50 | 4.23 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 448 | 1.64 | -0.74 | 0.07 | -0.37 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 45.50 | 3.60 | 5.75 | 4.68 | 3.68 | 0.00 | 0.00% | 0.10 | 0 | 41 | 2.62 | -0.77 | 0.06 | -0.34 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 46.00 | 4.00 | 5.30 | 4.65 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 107 | 1.95 | -0.81 | 0.06 | -0.30 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 46.50 | 5.15 | 6.60 | 5.88 | 4.98 | 0.00 | 0.00% | 0.13 | 0 | 68 | 2.72 | -0.83 | 0.05 | -0.27 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 47.00 | 4.80 | 7.55 | 6.18 | 4.67 | 0.00 | 0.00% | 0.13 | 0 | 86 | 3.24 | -0.86 | 0.05 | -0.24 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 47.50 | 4.30 | 7.20 | 5.75 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 89 | 2.56 | -0.89 | 0.04 | -0.19 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 48.00 | 5.55 | 7.65 | 6.60 | 5.64 | 0.00 | 0.00% | 0.14 | 0 | 115 | 2.62 | -0.91 | 0.04 | -0.16 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 48.50 | 5.90 | 8.45 | 7.18 | 6.83 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3.34 | -0.92 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 49.00 | 5.75 | 9.10 | 7.43 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 155 | 3.26 | -0.94 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 49.50 | 6.15 | 9.60 | 7.88 | 7.26 | 0.00 | 0.00% | 0.16 | 0 | 339 | 3.36 | -0.95 | 0.02 | -0.09 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 50.00 | 6.90 | 10.05 | 8.48 | 7.82 | 0.00 | 0.00% | 0.17 | 0 | 315 | 3.40 | -0.96 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 51.00 | 8.30 | 10.85 | 9.58 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 25 | 3.69 | -0.98 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 52.00 | 9.25 | 11.80 | 10.53 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 56 | 3.67 | -0.98 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 53.00 | 10.25 | 12.80 | 11.53 | 11.42 | 0.00 | 0.00% | 0.22 | 0 | 86 | 3.99 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 54.00 | 11.25 | 13.80 | 12.53 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 63 | 3.95 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 55.00 | 11.55 | 14.55 | 13.05 | 12.15 | 0.00 | 0.00% | 0.24 | 0 | 510 | 3.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 56.00 | 12.55 | 16.10 | 14.33 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 14 | 4.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 57.00 | 13.60 | 16.70 | 15.15 | 14.48 | 0.00 | 0.00% | 0.27 | 0 | 69 | 4.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 58.00 | 14.55 | 17.35 | 15.95 | 15.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.86 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 59.00 | 15.60 | 18.95 | 17.28 | 16.65 | 0.00 | 0.00% | 0.29 | 0 | 42 | 4.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 60.00 | 16.55 | 20.05 | 18.30 | 17.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 61.00 | 17.55 | 20.75 | 19.15 | 19.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 62.00 | 18.55 | 22.55 | 20.55 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 63.00 | 19.55 | 23.55 | 21.55 | 21.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 64.00 | 20.55 | 24.25 | 22.40 | 22.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 65.00 | 21.55 | 25.55 | 23.55 | 22.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 66.00 | 22.60 | 26.40 | 24.50 | 24.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 67.00 | 23.55 | 27.50 | 25.53 | 25.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 68.00 | 24.55 | 28.55 | 26.55 | 26.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 69.00 | 25.60 | 29.50 | 27.55 | 27.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 70.00 | 26.55 | 30.35 | 28.45 | 28.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 71.00 | 27.55 | 31.45 | 29.50 | 29.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 72.00 | 28.55 | 32.55 | 30.55 | 29.93 | 0.00 | 0.00% | 0.42 | 0 | 3 | 6.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 73.00 | 29.60 | 33.40 | 31.50 | 31.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 74.00 | 30.70 | 34.40 | 32.55 | 32.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 75.00 | 31.55 | 35.45 | 33.50 | 32.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 80.00 | 36.60 | 40.55 | 38.58 | % | 0.48 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 85.00 | 41.60 | 45.55 | 43.58 | 24.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:59 PM EST |