Options Chain for FORTINET INC COM (FTNT) - $165.44 as of 8/14/2026 2:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.30 | 101.85 | 100.08 | 103.00 | 0.00 | 0.00% | 1.67 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 93.05 | 96.50 | 94.78 | % | 1.46 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 70.00 | 88.45 | 91.85 | 90.15 | % | 1.29 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 75.00 | 83.25 | 86.50 | 84.88 | % | 1.13 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 80.00 | 78.10 | 81.85 | 79.98 | 64.86 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 73.25 | 76.55 | 74.90 | 78.27 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 68.25 | 71.90 | 70.08 | 69.50 | 0.00 | 0.00% | 0.78 | 0 | 18 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 63.10 | 66.95 | 65.03 | 69.94 | 0.00 | 0.00% | 0.68 | 0 | 44 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 58.30 | 61.90 | 60.10 | 65.42 | 0.00 | 0.00% | 0.60 | 0 | 71 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 53.00 | 56.95 | 54.98 | 54.33 | 0.00 | 0.00% | 0.52 | 0 | 226 | 2.38 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 48.45 | 51.75 | 50.10 | 51.83 | +2.47 | +5.01% | 0.46 | 4 | 92 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 115.00 | 43.30 | 46.95 | 45.13 | 46.13 | +1.46 | +3.27% | 0.39 | 50 | 121 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 38.45 | 41.80 | 40.13 | 44.95 | 0.00 | 0.00% | 0.33 | 0 | 70 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 33.30 | 36.80 | 35.05 | 36.12 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 28.15 | 31.80 | 29.98 | 34.50 | 0.00 | 0.00% | 0.23 | 0 | 148 | 1.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 23.50 | 26.85 | 25.18 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 439 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 18.15 | 21.95 | 20.05 | 21.56 | -3.84 | -15.12% | 0.14 | 1 | 163 | 1.03 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 141.00 | 17.20 | 20.90 | 19.05 | 20.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 142.00 | 16.20 | 19.95 | 18.08 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 143.00 | 15.85 | 18.95 | 17.40 | 14.43 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 144.00 | 14.25 | 17.95 | 16.10 | 13.83 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.88 | 0.97 | 0.01 | -0.04 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 13.40 | 16.85 | 15.13 | 18.55 | 0.00 | 0.00% | 0.10 | 0 | 365 | 0.83 | 0.96 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 146.00 | 12.35 | 15.95 | 14.15 | 14.00 | -7.25 | -34.12% | 0.10 | 1 | 200 | 0.81 | 0.94 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 147.00 | 11.45 | 15.10 | 13.28 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.79 | 0.93 | 0.01 | -0.09 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 148.00 | 10.50 | 14.15 | 12.33 | 15.15 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.76 | 0.91 | 0.02 | -0.10 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 149.00 | 9.55 | 13.30 | 11.43 | 17.26 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.75 | 0.89 | 0.02 | -0.12 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 10.00 | 12.40 | 11.20 | 12.00 | -3.30 | -21.57% | 0.07 | 6 | 559 | 0.45 | 0.88 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 152.50 | 7.25 | 10.40 | 8.83 | 16.07 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.69 | 0.81 | 0.03 | -0.17 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 5.75 | 7.40 | 6.58 | 7.97 | -2.88 | -26.55% | 0.04 | 3 | 272 | 0.40 | 0.73 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 157.50 | 4.25 | 5.60 | 4.93 | 5.35 | -2.65 | -33.13% | 0.03 | 2 | 169 | 0.40 | 0.63 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 3.00 | 3.75 | 3.38 | 3.50 | -4.23 | -54.73% | 0.02 | 45 | 979 | 0.38 | 0.51 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 162.50 | 1.91 | 2.95 | 2.43 | 2.41 | -3.41 | -58.60% | 0.01 | 20 | 198 | 0.40 | 0.39 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 1.14 | 1.94 | 1.54 | 1.60 | -2.84 | -63.97% | 0.01 | 116 | 1,088 | 0.39 | 0.29 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 167.50 | 0.66 | 1.25 | 0.96 | 1.07 | -2.33 | -68.53% | 0.01 | 58 | 352 | 0.38 | 0.20 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.65 | 0.74 | 0.70 | 0.68 | -1.82 | -72.80% | 0.00 | 1,137 | 1,689 | 0.41 | 0.14 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 172.50 | 0.20 | 0.79 | 0.50 | 0.57 | -1.12 | -66.28% | 0.00 | 37 | 169 | 0.42 | 0.10 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.25 | 0.32 | 0.29 | 0.31 | -0.99 | -76.16% | 0.00 | 39 | 674 | 0.43 | 0.07 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 0.66 | 0.33 | 0.15 | -0.61 | -80.27% | 0.00 | 4 | 87 | 0.59 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.22 | -0.32 | -59.26% | 0.00 | 4 | 501 | 0.61 | 0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 1.21 | 0.61 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 497 | 0.63 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 1,699 | 0.57 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.53 | 0.27 | 0.32 | -0.19 | -37.26% | 0.00 | 1 | 582 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 234 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 3,785 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 653 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 72 | 4,577 | 0.49 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 2.17 | 1.09 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 0.99 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 143.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | -0.02 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 2.21 | 1.11 | 0.18 | -0.05 | -21.74% | 0.01 | 2 | 22 | 0.92 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 17 | 3,544 | 0.48 | -0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 146.00 | 0.15 | 0.50 | 0.33 | 0.18 | -1.22 | -87.15% | 0.00 | 2 | 9 | 0.45 | -0.06 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 147.00 | 0.12 | 0.60 | 0.36 | 0.20 | -0.03 | -13.05% | 0.00 | 60 | 17 | 0.43 | -0.07 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 148.00 | 0.15 | 0.49 | 0.32 | 0.33 | -0.22 | -40.00% | 0.00 | 1 | 15 | 0.40 | -0.09 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 149.00 | 0.05 | 0.80 | 0.43 | 0.36 | -0.01 | -2.71% | 0.00 | 8 | 25 | 0.37 | -0.11 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.22 | 0.92 | 0.57 | 0.52 | +0.16 | +44.45% | 0.00 | 62 | 459 | 0.40 | -0.12 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 152.50 | 0.47 | 1.36 | 0.92 | 0.93 | +0.35 | +60.35% | 0.01 | 16 | 144 | 0.39 | -0.19 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 1.01 | 1.84 | 1.43 | 1.44 | +0.55 | +61.80% | 0.01 | 37 | 1,125 | 0.38 | -0.27 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 157.50 | 1.79 | 2.75 | 2.27 | 2.25 | +0.93 | +70.46% | 0.01 | 65 | 179 | 0.38 | -0.37 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 2.83 | 4.10 | 3.47 | 3.59 | +1.52 | +73.43% | 0.02 | 31 | 474 | 0.39 | -0.49 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 162.50 | 4.15 | 5.60 | 4.88 | 4.87 | +1.42 | +41.16% | 0.03 | 42 | 152 | 0.39 | -0.61 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 5.65 | 7.45 | 6.55 | 6.08 | +1.05 | +20.88% | 0.04 | 3 | 451 | 0.38 | -0.71 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 167.50 | 7.50 | 9.50 | 8.50 | 7.50 | +1.07 | +16.65% | 0.05 | 1 | 71 | 0.63 | -0.80 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 9.70 | 11.85 | 10.78 | 9.98 | +2.02 | +25.38% | 0.06 | 1 | 721 | 0.60 | -0.86 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 172.50 | 11.25 | 14.75 | 13.00 | 14.75 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.73 | -0.90 | 0.02 | -0.11 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 13.70 | 16.80 | 15.25 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.74 | -0.93 | 0.01 | -0.08 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 177.50 | 15.90 | 19.60 | 17.75 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | -0.97 | 0.01 | -0.05 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 18.30 | 22.00 | 20.15 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.91 | -0.98 | 0.01 | -0.03 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 20.80 | 24.50 | 22.65 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.97 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 23.20 | 27.00 | 25.10 | 41.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.03 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 28.25 | 32.10 | 30.18 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 195.00 | 33.25 | 37.00 | 35.13 | 33.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 38.25 | 42.05 | 40.15 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 205.00 | 43.30 | 46.90 | 45.10 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 210.00 | 48.25 | 51.95 | 50.10 | 52.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 53.25 | 56.80 | 55.03 | 52.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 58.25 | 62.05 | 60.15 | 54.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 63.25 | 67.10 | 65.18 | 59.88 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 68.20 | 71.95 | 70.08 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 235.00 | 73.20 | 76.95 | 75.08 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 240.00 | 78.20 | 81.85 | 80.03 | 79.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |