Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $31.94 as of 8/14/2026 7:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 18.20 | 16.50 | % | 1.10 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 16.00 | 14.30 | 17.20 | 15.75 | % | 0.98 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 17.00 | 12.80 | 15.90 | 14.35 | % | 0.84 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 17.50 | 12.60 | 15.50 | 14.05 | 14.20 | 0.00 | 0.00% | 0.80 | 0 | 26 | 4.82 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 11.40 | 13.70 | 12.55 | % | 0.66 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 20.00 | 10.40 | 12.20 | 11.30 | 10.60 | +1.75 | +19.78% | 0.57 | 40 | 119 | 3.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 21.00 | 9.40 | 11.80 | 10.60 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 22.00 | 8.40 | 10.40 | 9.40 | 6.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 22.50 | 7.40 | 10.70 | 9.05 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 23 | 3.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 23.00 | 7.40 | 10.10 | 8.75 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.21 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 24.00 | 6.20 | 8.30 | 7.25 | 5.83 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.21 | 0.99 | 0.01 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 24.50 | 5.90 | 8.60 | 7.25 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.79 | 0.98 | 0.01 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 5.60 | 7.20 | 6.40 | 5.72 | 0.00 | 0.00% | 0.26 | 0 | 146 | 1.89 | 0.98 | 0.02 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 25.50 | 4.90 | 6.90 | 5.90 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.95 | 0.97 | 0.02 | -0.03 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 4.60 | 6.40 | 5.50 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 131 | 1.84 | 0.96 | 0.03 | -0.04 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 26.50 | 4.10 | 5.70 | 4.90 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.56 | 0.94 | 0.04 | -0.05 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 3.70 | 5.90 | 4.80 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.99 | 0.92 | 0.04 | -0.06 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 27.50 | 3.60 | 4.70 | 4.15 | 4.00 | -0.72 | -15.26% | 0.15 | 12 | 3,059 | 1.34 | 0.89 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 28.00 | 2.85 | 4.20 | 3.53 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 66 | 1.24 | 0.86 | 0.06 | -0.08 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 28.50 | 2.80 | 3.70 | 3.25 | 3.01 | -1.37 | -31.28% | 0.11 | 2 | 77 | 1.13 | 0.83 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 2.50 | 3.30 | 2.90 | 2.75 | -0.40 | -12.70% | 0.10 | 23 | 266 | 0.52 | 0.80 | 0.08 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 29.50 | 2.10 | 2.90 | 2.50 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.55 | 0.76 | 0.09 | -0.10 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 1.85 | 2.65 | 2.25 | 2.30 | -0.15 | -6.13% | 0.07 | 138 | 4,707 | 0.66 | 0.71 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 30.50 | 1.45 | 2.40 | 1.93 | 1.80 | -0.59 | -24.69% | 0.06 | 9 | 27 | 0.67 | 0.67 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 1.30 | 2.00 | 1.65 | 1.47 | -0.64 | -30.34% | 0.05 | 34 | 392 | 0.69 | 0.61 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.50 | 1.00 | 1.75 | 1.38 | 1.15 | -0.65 | -36.12% | 0.04 | 21 | 51 | 0.69 | 0.56 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.52 | -34.22% | 0.03 | 23 | 674 | 0.66 | 0.50 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.50 | 0.70 | 0.95 | 0.83 | 0.90 | -0.45 | -33.34% | 0.03 | 9,364 | 2,729 | 0.63 | 0.45 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 0.55 | 0.85 | 0.70 | 0.78 | -0.28 | -26.42% | 0.02 | 302 | 278 | 0.66 | 0.39 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.50 | 0.35 | 0.80 | 0.58 | 0.57 | -0.46 | -44.66% | 0.02 | 276 | 215 | 0.67 | 0.34 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.37 | -44.58% | 0.01 | 1,242 | 299 | 0.69 | 0.29 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.50 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 7 | 32 | 0.71 | 0.24 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.32 | -51.62% | 0.01 | 848 | 8,388 | 0.71 | 0.20 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.50 | 0.05 | 0.60 | 0.33 | 0.22 | -0.33 | -60.00% | 0.01 | 33 | 46 | 0.75 | 0.17 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.22 | -44.90% | 0.01 | 11 | 62 | 0.73 | 0.13 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.11 | -33.34% | 0.00 | 6 | 25 | 1.07 | 0.09 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.40 | -80.00% | 0.01 | 263 | 2,070 | 0.87 | 0.07 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.90 | 0.05 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 280 | 3,182 | 1.04 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 1,759 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.29 | +0.19 | +190.00% | 0.00 | 1 | 4,156 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 1,077 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,019 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 870 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 2.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 32 | 3.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 628 | 2.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 249 | 2.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 155 | 3.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 324 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.07 | +50.00% | 0.01 | 20 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.25 | +0.20 | +400.00% | 0.01 | 20 | 2,553 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.15 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 60 | 1.32 | -0.01 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.23 | -0.01 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 1,340 | 1.15 | -0.02 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 145 | 1.16 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 9,779 | 1.07 | -0.04 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 26.50 | 0.05 | 0.35 | 0.20 | 0.12 | -0.06 | -33.34% | 0.01 | 1 | 19 | 0.99 | -0.06 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 216 | 1.03 | -0.08 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 27.50 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 1,450 | 2,914 | 0.94 | -0.11 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.26 | -0.04 | -13.34% | 0.01 | 38 | 137 | 0.79 | -0.14 | 0.06 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 28.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.01 | 8,138 | 143 | 0.77 | -0.17 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.25 | -50.00% | 0.01 | 50 | 76 | 0.73 | -0.20 | 0.08 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 29.50 | 0.40 | 0.85 | 0.63 | 0.55 | -0.05 | -8.34% | 0.02 | 26 | 130 | 0.89 | -0.24 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.50 | 1.05 | 0.78 | 0.65 | -0.13 | -16.67% | 0.03 | 92 | 1,365 | 0.88 | -0.29 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 30.50 | 0.70 | 1.00 | 0.85 | 1.00 | +0.11 | +12.36% | 0.03 | 1,177 | 48 | 0.82 | -0.33 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 0.90 | 1.40 | 1.15 | 0.98 | -0.26 | -20.97% | 0.04 | 97 | 25 | 0.85 | -0.39 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.50 | 1.15 | 1.85 | 1.50 | 1.40 | +0.32 | +29.63% | 0.05 | 3 | 34 | 0.95 | -0.44 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 1.20 | 2.05 | 1.63 | 1.58 | +0.40 | +33.90% | 0.05 | 1,164 | 29 | 0.87 | -0.50 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.50 | 1.55 | 2.35 | 1.95 | 1.75 | -0.20 | -10.26% | 0.06 | 6 | 2,043 | 0.89 | -0.55 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 1.80 | 3.00 | 2.40 | 2.25 | +0.65 | +40.63% | 0.07 | 2 | 4 | 0.97 | -0.61 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.50 | 2.15 | 3.10 | 2.63 | 2.19 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.88 | -0.66 | 0.10 | -0.09 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 2.40 | 3.40 | 2.90 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.03 | -0.71 | 0.10 | -0.08 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 34.50 | 2.90 | 4.20 | 3.55 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.31 | -0.76 | 0.09 | -0.07 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 3.40 | 4.20 | 3.80 | 4.50 | +0.10 | +2.28% | 0.11 | 1 | 813 | 1.05 | -0.80 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.50 | 3.80 | 4.90 | 4.35 | 4.00 | % | 0.12 | 4 | 0 | 1.27 | -0.83 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 36.00 | 3.90 | 5.80 | 4.85 | 4.30 | -3.55 | -45.23% | 0.13 | 4 | 1 | 1.62 | -0.87 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 4.70 | 6.70 | 5.70 | % | 0.15 | 0 | 0 | 1.70 | -0.91 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 37.50 | 5.60 | 7.30 | 6.45 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 150 | 1.84 | -0.93 | 0.03 | -0.03 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 5.60 | 7.90 | 6.75 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.98 | -0.95 | 0.03 | -0.02 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 6.70 | 8.90 | 7.80 | 10.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.11 | -0.97 | 0.02 | -0.01 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 7.70 | 9.70 | 8.70 | 10.65 | 0.00 | 0.00% | 0.22 | 0 | 647 | 2.09 | -0.98 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 42.50 | 10.40 | 12.30 | 11.35 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 71 | 2.46 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 12.00 | 15.00 | 13.50 | 11.59 | 0.00 | 0.00% | 0.30 | 0 | 27 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 47.50 | 14.60 | 17.70 | 16.15 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 17.00 | 20.00 | 18.50 | 21.44 | 0.00 | 0.00% | 0.37 | 0 | 9 | 3.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 22.90 | 25.00 | 23.95 | 22.00 | -1.81 | -7.61% | 0.44 | 1 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 57.50 | 24.60 | 27.50 | 26.05 | 29.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 26.90 | 30.20 | 28.55 | 31.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:03 PM EST |
| 62.50 | 30.30 | 32.70 | 31.50 | % | 0.50 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 65.00 | 31.80 | 35.00 | 33.40 | 36.87 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:03 PM EST |
| 67.50 | 35.10 | 37.50 | 36.30 | 39.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 36.90 | 40.00 | 38.45 | 41.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:03 PM EST |
| 72.50 | 39.40 | 42.60 | 41.00 | 38.92 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 41.90 | 45.10 | 43.50 | 42.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/14/2026 4:00:03 PM EST |
| 77.50 | 44.60 | 47.60 | 46.10 | % | 0.59 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 80.00 | 46.90 | 50.00 | 48.45 | 53.07 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 52.80 | 54.80 | 53.80 | % | 0.63 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 56.90 | 59.90 | 58.40 | 63.33 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 62.30 | 64.70 | 63.50 | % | 0.67 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 66.90 | 69.80 | 68.35 | % | 0.68 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 71.90 | 75.10 | 73.50 | % | 0.70 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 77.30 | 79.80 | 78.55 | % | 0.71 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |