Options Chain for ALCOA CORP COM (AA) - $49.65 as of 8/14/2026 7:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 15.60 | 18.35 | 16.98 | 19.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 34.00 | 15.35 | 16.95 | 16.15 | 12.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 35.00 | 14.80 | 15.85 | 15.33 | 16.45 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 36.00 | 12.80 | 14.85 | 13.83 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 37.00 | 11.95 | 14.35 | 13.15 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 38.00 | 10.65 | 13.45 | 12.05 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 39.00 | 9.85 | 12.00 | 10.93 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 39.50 | 9.25 | 11.55 | 10.40 | 6.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 40.00 | 9.25 | 10.95 | 10.10 | 12.75 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 40.50 | 8.20 | 11.00 | 9.60 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 41.00 | 8.20 | 10.50 | 9.35 | 5.27 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 41.50 | 7.75 | 9.95 | 8.85 | 6.41 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:49 PM EST |
| 42.00 | 6.80 | 8.90 | 7.85 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:49 PM EST |
| 42.50 | 6.75 | 8.55 | 7.65 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.40 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 43.00 | 6.25 | 8.00 | 7.13 | 10.66 | 0.00 | 0.00% | 0.17 | 0 | 512 | 1.31 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 43.50 | 6.10 | 7.25 | 6.68 | 6.08 | 0.00 | 0.00% | 0.15 | 0 | 72 | 1.11 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 44.00 | 5.85 | 6.40 | 6.13 | 6.20 | -3.31 | -34.81% | 0.14 | 4 | 219 | 0.82 | 0.98 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 44.50 | 5.40 | 5.75 | 5.58 | 5.65 | -0.26 | -4.40% | 0.13 | 2 | 455 | 0.65 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 45.00 | 4.95 | 5.45 | 5.20 | 5.70 | -0.32 | -5.32% | 0.12 | 3 | 945 | 0.75 | 0.95 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 45.50 | 4.35 | 5.10 | 4.73 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 363 | 0.78 | 0.93 | 0.04 | -0.04 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 46.00 | 3.45 | 4.95 | 4.20 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 342 | 0.90 | 0.91 | 0.05 | -0.05 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 46.50 | 3.45 | 4.30 | 3.88 | 3.89 | -3.21 | -45.22% | 0.08 | 2 | 61 | 0.77 | 0.88 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 47.00 | 3.05 | 3.75 | 3.40 | 3.53 | -0.50 | -12.41% | 0.07 | 5 | 284 | 0.68 | 0.85 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 47.50 | 2.74 | 3.40 | 3.07 | 3.15 | -0.04 | -1.26% | 0.06 | 4 | 192 | 0.50 | 0.81 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 48.00 | 2.33 | 2.78 | 2.56 | 2.58 | -0.63 | -19.63% | 0.05 | 7 | 522 | 0.44 | 0.76 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 48.50 | 2.02 | 2.42 | 2.22 | 2.44 | -0.76 | -23.75% | 0.05 | 1 | 182 | 0.46 | 0.71 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 49.00 | 1.70 | 1.99 | 1.85 | 1.92 | -0.26 | -11.93% | 0.04 | 45 | 121 | 0.44 | 0.65 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 49.50 | 1.43 | 1.81 | 1.62 | 1.76 | +0.26 | +17.34% | 0.03 | 12 | 150 | 0.47 | 0.59 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 50.00 | 1.22 | 1.35 | 1.29 | 1.27 | +0.03 | +2.42% | 0.03 | 253 | 9,002 | 0.44 | 0.53 | 0.13 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 51.00 | 0.72 | 0.97 | 0.85 | 0.92 | -0.08 | -8.00% | 0.02 | 153 | 325 | 0.44 | 0.40 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 52.00 | 0.49 | 0.60 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 591 | 511 | 0.45 | 0.29 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 53.00 | 0.29 | 0.38 | 0.34 | 0.34 | -0.03 | -8.11% | 0.01 | 152 | 358 | 0.45 | 0.20 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 54.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 451 | 1,256 | 0.45 | 0.13 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 55.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 59 | 5,947 | 0.48 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 56.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 14 | 586 | 0.53 | 0.05 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 57.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 69 | 0.63 | 0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 58.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 96 | 0.80 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 44 | 0.57 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,515 | 0.56 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,905 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 96 | 4.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 321 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 8 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 39 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 39.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 40.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 41.50 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 200 | 0.93 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 225 | 0.65 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 43.50 | 0.01 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 421 | 0.60 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 44.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 111 | 118 | 0.55 | -0.02 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 44.50 | 0.01 | 0.22 | 0.12 | 0.04 | -0.12 | -75.00% | 0.00 | 21 | 214 | 0.55 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 45.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 16 | 1,858 | 0.48 | -0.05 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 45.50 | 0.06 | 0.18 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 3 | 87 | 0.49 | -0.07 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 46.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.12 | -42.86% | 0.00 | 14 | 96 | 0.47 | -0.09 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 46.50 | 0.01 | 0.29 | 0.15 | 0.21 | -0.02 | -8.70% | 0.00 | 31 | 280 | 0.39 | -0.12 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 47.00 | 0.21 | 0.34 | 0.28 | 0.30 | -0.13 | -30.24% | 0.01 | 39 | 273 | 0.47 | -0.15 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 47.50 | 0.33 | 0.42 | 0.38 | 0.34 | -0.05 | -12.83% | 0.01 | 111 | 212 | 0.47 | -0.19 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 48.00 | 0.38 | 0.55 | 0.47 | 0.50 | -0.22 | -30.56% | 0.01 | 59 | 451 | 0.46 | -0.24 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 48.50 | 0.45 | 0.71 | 0.58 | 0.67 | -0.18 | -21.18% | 0.01 | 30 | 66 | 0.45 | -0.29 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 49.00 | 0.74 | 0.88 | 0.81 | 0.80 | -0.31 | -27.93% | 0.02 | 115 | 72 | 0.47 | -0.35 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 49.50 | 0.94 | 1.15 | 1.05 | 1.03 | -0.37 | -26.43% | 0.02 | 48 | 113 | 0.48 | -0.41 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 50.00 | 1.20 | 1.34 | 1.27 | 1.22 | -0.41 | -25.16% | 0.03 | 276 | 2,726 | 0.48 | -0.47 | 0.13 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 51.00 | 1.69 | 1.92 | 1.81 | 1.83 | +0.11 | +6.40% | 0.04 | 33 | 253 | 0.47 | -0.60 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 52.00 | 2.26 | 2.67 | 2.47 | 2.46 | -0.43 | -14.88% | 0.05 | 13 | 185 | 0.46 | -0.71 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 53.00 | 3.05 | 3.65 | 3.35 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.49 | -0.80 | 0.09 | -0.07 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 54.00 | 3.80 | 4.40 | 4.10 | 3.27 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.62 | -0.87 | 0.07 | -0.05 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 55.00 | 4.70 | 5.35 | 5.03 | 4.95 | +0.20 | +4.22% | 0.09 | 5 | 432 | 0.68 | -0.91 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 56.00 | 5.75 | 6.55 | 6.15 | 5.94 | +1.17 | +24.53% | 0.11 | 9 | 20 | 0.87 | -0.95 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 57.00 | 6.60 | 7.20 | 6.90 | 5.84 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.73 | -0.97 | 0.02 | -0.02 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 58.00 | 7.25 | 8.85 | 8.05 | 6.67 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.20 | -0.99 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 59.00 | 8.20 | 9.90 | 9.05 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 60.00 | 9.40 | 10.30 | 9.85 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.01 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 61.00 | 10.25 | 11.85 | 11.05 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 62.00 | 11.25 | 13.25 | 12.25 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 63.00 | 12.25 | 14.65 | 13.45 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 65.00 | 14.15 | 15.30 | 14.73 | 15.00 | +0.95 | +6.77% | 0.23 | 1 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 70.00 | 19.35 | 20.60 | 19.98 | 24.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:49 PM EST |
| 75.00 | 24.15 | 26.45 | 25.30 | 31.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:49 PM EST |
| 80.00 | 29.25 | 30.70 | 29.98 | 26.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 85.00 | 34.25 | 36.10 | 35.18 | 16.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:49 PM EST |
| 90.00 | 39.20 | 41.05 | 40.13 | 14.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:49 PM EST |
| 95.00 | 44.25 | 46.65 | 45.45 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 3:59:49 PM EST |
| 100.00 | 49.20 | 51.05 | 50.13 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 105.00 | 54.20 | 56.65 | 55.43 | % | 0.53 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 110.00 | 59.25 | 61.45 | 60.35 | % | 0.55 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 115.00 | 64.25 | 66.10 | 65.18 | % | 0.57 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 120.00 | 69.20 | 71.45 | 70.33 | % | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST |