Options Chain for OUSTER INC COM NEW (OUST) - $45.13 as of 8/14/2026 3:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 42.30 | 45.80 | 44.05 | % | 8.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 37.30 | 39.90 | 38.60 | 34.40 | 0.00 | 0.00% | 3.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 36.30 | 38.90 | 37.60 | % | 3.42 | 0 | 18 | 8.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 12.00 | 35.30 | 38.80 | 37.05 | % | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 13.00 | 34.30 | 37.80 | 36.05 | 33.71 | 0.00 | 0.00% | 2.77 | 0 | 14 | 9.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 33.30 | 36.80 | 35.05 | 31.30 | 0.00 | 0.00% | 2.50 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 32.30 | 35.80 | 34.05 | 18.91 | 0.00 | 0.00% | 2.27 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 31.30 | 34.80 | 33.05 | 13.40 | 0.00 | 0.00% | 2.07 | 0 | 21 | 7.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 30.70 | 33.30 | 32.00 | 26.21 | 0.00 | 0.00% | 1.88 | 0 | 29 | 6.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 29.30 | 32.80 | 31.05 | 31.00 | 0.00 | 0.00% | 1.73 | 0 | 70 | 7.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 28.30 | 30.90 | 29.60 | 35.37 | 0.00 | 0.00% | 1.56 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 27.30 | 30.80 | 29.05 | 27.00 | 0.00 | 0.00% | 1.45 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 26.70 | 29.30 | 28.00 | 25.00 | 0.00 | 0.00% | 1.33 | 0 | 181 | 5.52 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 25.30 | 28.70 | 27.00 | 25.26 | 0.00 | 0.00% | 1.23 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 24.30 | 27.80 | 26.05 | 15.00 | 0.00 | 0.00% | 1.13 | 0 | 42 | 5.50 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 23.70 | 26.30 | 25.00 | 22.30 | 0.00 | 0.00% | 1.04 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 22.60 | 25.30 | 23.95 | 21.30 | 0.00 | 0.00% | 0.96 | 0 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 21.70 | 24.30 | 23.00 | 20.75 | 0.00 | 0.00% | 0.88 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 20.60 | 23.30 | 21.95 | 20.70 | +1.70 | +8.95% | 0.81 | 3 | 216 | 4.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 19.30 | 22.00 | 20.65 | 19.16 | 0.00 | 0.00% | 0.74 | 0 | 198 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 18.30 | 21.70 | 20.00 | 16.79 | 0.00 | 0.00% | 0.69 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 29.50 | 17.80 | 21.20 | 19.50 | % | 0.66 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 30.00 | 17.70 | 19.50 | 18.60 | 18.02 | +0.92 | +5.38% | 0.62 | 5 | 765 | 2.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 30.50 | 16.80 | 20.40 | 18.60 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 31.00 | 16.30 | 19.80 | 18.05 | 12.80 | 0.00 | 0.00% | 0.58 | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 31.50 | 15.80 | 19.40 | 17.60 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 32.00 | 15.70 | 18.80 | 17.25 | 12.96 | 0.00 | 0.00% | 0.54 | 0 | 114 | 3.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 32.50 | 14.80 | 17.80 | 16.30 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 26 | 3.08 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 14.30 | 17.80 | 16.05 | 14.16 | 0.00 | 0.00% | 0.49 | 0 | 48 | 3.34 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 33.50 | 13.80 | 17.30 | 15.55 | 13.75 | % | 0.46 | 1 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 34.00 | 13.30 | 16.30 | 14.80 | 14.40 | +3.70 | +34.58% | 0.44 | 1 | 131 | 2.82 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 34.50 | 13.20 | 15.50 | 14.35 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 35 | 0.00 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 12.70 | 14.50 | 13.60 | 14.05 | +2.25 | +19.07% | 0.39 | 9 | 276 | 0.00 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 35.50 | 11.80 | 14.90 | 13.35 | 12.90 | 0.00 | 0.00% | 0.38 | 0 | 17 | 2.65 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 11.30 | 14.30 | 12.80 | 9.71 | 0.00 | 0.00% | 0.36 | 0 | 234 | 2.50 | 0.98 | 0.01 | -0.05 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 36.50 | 10.90 | 13.90 | 12.40 | 8.55 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.48 | 0.98 | 0.01 | -0.06 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 10.70 | 13.40 | 12.05 | 12.35 | +2.27 | +22.52% | 0.33 | 12 | 115 | 0.00 | 0.98 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.50 | 10.30 | 12.80 | 11.55 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.27 | 0.97 | 0.01 | -0.07 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 9.80 | 12.40 | 11.10 | 11.35 | +2.20 | +24.05% | 0.29 | 3 | 89 | 2.25 | 0.96 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 38.50 | 8.90 | 12.20 | 10.55 | 9.35 | +0.44 | +4.94% | 0.27 | 2 | 4 | 2.34 | 0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 8.80 | 11.50 | 10.15 | 8.95 | +2.16 | +31.82% | 0.26 | 1 | 35 | 2.15 | 0.95 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.50 | 7.90 | 11.50 | 9.70 | 9.74 | +0.53 | +5.76% | 0.25 | 1 | 7 | 2.39 | 0.94 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 8.60 | 9.60 | 9.10 | 9.20 | +1.72 | +23.00% | 0.23 | 20 | 2,518 | 1.47 | 0.93 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.50 | 7.20 | 10.20 | 8.70 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.03 | 0.91 | 0.02 | -0.12 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 7.00 | 9.10 | 8.05 | 7.25 | +1.10 | +17.89% | 0.20 | 3 | 73 | 1.63 | 0.90 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.50 | 6.40 | 8.70 | 7.55 | 5.89 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | 0.88 | 0.03 | -0.13 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 6.00 | 8.30 | 7.15 | 7.10 | +1.79 | +33.71% | 0.17 | 17 | 160 | 1.59 | 0.87 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.50 | 5.70 | 7.80 | 6.75 | 5.93 | +0.06 | +1.03% | 0.16 | 1 | 2 | 1.52 | 0.85 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 5.50 | 7.50 | 6.50 | 5.83 | +1.83 | +45.75% | 0.15 | 22 | 196 | 1.69 | 0.83 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.50 | 5.00 | 7.00 | 6.00 | 4.34 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.47 | 0.81 | 0.04 | -0.17 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 4.80 | 6.60 | 5.70 | 6.50 | +2.61 | +67.10% | 0.13 | 10 | 143 | 1.44 | 0.79 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.50 | 4.90 | 6.00 | 5.45 | 5.45 | +1.90 | +53.53% | 0.12 | 7 | 8 | 0.98 | 0.77 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 4.60 | 5.40 | 5.00 | 5.10 | +1.87 | +57.90% | 0.11 | 184 | 610 | 0.95 | 0.75 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.50 | 3.80 | 5.10 | 4.45 | 3.96 | -0.04 | -1.00% | 0.10 | 4 | 30 | 0.85 | 0.72 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.00 | 3.20 | 5.30 | 4.25 | 3.70 | +0.75 | +25.43% | 0.09 | 29 | 99 | 0.90 | 0.70 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.50 | 3.50 | 4.80 | 4.15 | 4.20 | +1.46 | +53.29% | 0.09 | 2 | 19 | 1.01 | 0.67 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.00 | 3.10 | 4.90 | 4.00 | 3.12 | +0.97 | +45.12% | 0.09 | 88 | 229 | 1.07 | 0.65 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.50 | 3.10 | 4.20 | 3.65 | 2.95 | +0.85 | +40.48% | 0.08 | 10 | 16 | 1.05 | 0.62 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 48.00 | 2.80 | 3.50 | 3.15 | 3.10 | +1.45 | +87.88% | 0.07 | 147 | 202 | 0.97 | 0.59 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 48.50 | 2.20 | 3.60 | 2.90 | 3.00 | +1.10 | +57.90% | 0.06 | 15 | 10 | 0.97 | 0.56 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 2.25 | 3.40 | 2.83 | 2.67 | +1.13 | +73.38% | 0.06 | 107 | 93 | 1.03 | 0.53 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 49.50 | 2.20 | 3.20 | 2.70 | 2.67 | +1.37 | +105.39% | 0.05 | 60 | 12 | 1.07 | 0.50 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 1.65 | 2.30 | 1.98 | 2.20 | +0.98 | +80.33% | 0.04 | 1,393 | 3,553 | 0.88 | 0.48 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 51.00 | 1.15 | 2.20 | 1.68 | 1.97 | +0.89 | +82.41% | 0.03 | 31 | 157 | 0.91 | 0.42 | 0.06 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 52.00 | 1.40 | 1.65 | 1.53 | 1.50 | +0.50 | +50.00% | 0.03 | 114 | 88 | 0.97 | 0.36 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 53.00 | 1.15 | 1.50 | 1.33 | 1.25 | +0.05 | +4.17% | 0.03 | 204 | 26 | 1.02 | 0.31 | 0.05 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 54.00 | 0.95 | 1.25 | 1.10 | 1.17 | +0.17 | +17.00% | 0.02 | 124 | 75 | 1.03 | 0.27 | 0.05 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.78 | +0.28 | +56.00% | 0.02 | 439 | 687 | 1.05 | 0.22 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 56.00 | 0.50 | 0.95 | 0.73 | 0.53 | +0.01 | +1.93% | 0.01 | 37 | 73 | 1.03 | 0.19 | 0.04 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 57.00 | 0.35 | 0.70 | 0.53 | 0.65 | +0.26 | +66.67% | 0.01 | 294 | 4 | 1.00 | 0.16 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.18 | +128.58% | 0.01 | 205 | 914 | 1.09 | 0.09 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 16 | 2,857 | 1.25 | 0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 927 | 1.56 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 793 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,742 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 463 | 4.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 4.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 220 | 4.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 2.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 3.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,377 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.07 | -41.18% | 0.01 | 6 | 45 | 2.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 1,186 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.18 | -78.27% | 0.01 | 1 | 40 | 2.14 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.73 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.95 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.15 | -78.95% | 0.01 | 115 | 181 | 1.83 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 122 | 971 | 1.51 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.77 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 90 | 1.54 | -0.02 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 71 | 1.48 | -0.02 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.01 | 2 | 104 | 1.54 | -0.02 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.30 | -75.00% | 0.01 | 24 | 28 | 1.57 | -0.03 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 38 | 177 | 1.07 | -0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 24 | 1.27 | -0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.31 | -55.36% | 0.01 | 13 | 124 | 1.47 | -0.05 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.50 | 0.10 | 0.60 | 0.35 | 0.23 | -0.42 | -64.62% | 0.01 | 11 | 38 | 1.17 | -0.06 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.57 | -71.25% | 0.01 | 62 | 1,956 | 1.06 | -0.07 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.50 | 0.10 | 0.60 | 0.35 | 0.30 | -0.42 | -58.34% | 0.01 | 9 | 50 | 1.07 | -0.09 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.50 | -52.64% | 0.01 | 81 | 100 | 1.10 | -0.10 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.50 | 0.05 | 0.50 | 0.28 | 0.47 | -0.48 | -50.53% | 0.01 | 5 | 10 | 0.89 | -0.12 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.84 | -67.20% | 0.01 | 96 | 73 | 1.05 | -0.13 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.50 | 0.35 | 0.95 | 0.65 | 0.61 | -0.65 | -51.59% | 0.02 | 25 | 4 | 1.09 | -0.15 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 0.40 | 0.95 | 0.68 | 0.95 | -0.53 | -35.82% | 0.02 | 68 | 39 | 1.05 | -0.17 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.50 | 0.50 | 1.15 | 0.83 | 0.90 | -0.85 | -48.58% | 0.02 | 22 | 16 | 1.07 | -0.19 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 0.60 | 1.00 | 0.80 | 0.80 | -1.20 | -60.00% | 0.02 | 54 | 78 | 1.03 | -0.21 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.50 | 0.70 | 1.75 | 1.23 | 1.20 | -0.91 | -43.13% | 0.03 | 13 | 0 | 1.14 | -0.23 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 0.85 | 1.50 | 1.18 | 1.15 | -1.20 | -51.07% | 0.03 | 60 | 95 | 1.05 | -0.25 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.50 | 0.95 | 1.75 | 1.35 | 1.52 | % | 0.03 | 15 | 0 | 1.06 | -0.28 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 46.00 | 1.15 | 1.95 | 1.55 | 1.45 | -1.55 | -51.67% | 0.03 | 20 | 66 | 1.07 | -0.30 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.50 | 1.30 | 2.15 | 1.73 | 1.66 | % | 0.04 | 15 | 0 | 1.07 | -0.33 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 47.00 | 1.50 | 2.35 | 1.93 | 1.89 | -1.06 | -35.94% | 0.04 | 13 | 13 | 1.07 | -0.35 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.50 | 1.75 | 2.55 | 2.15 | 2.25 | -2.35 | -51.09% | 0.05 | 17 | 3 | 1.08 | -0.38 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 48.00 | 2.10 | 2.60 | 2.35 | 2.35 | -0.91 | -27.92% | 0.05 | 79 | 34 | 1.06 | -0.41 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 48.50 | 2.15 | 2.75 | 2.45 | 3.10 | % | 0.05 | 1 | 0 | 1.01 | -0.44 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 49.00 | 2.35 | 3.60 | 2.98 | 3.30 | -13.10 | -79.88% | 0.06 | 5 | 29 | 1.11 | -0.47 | 0.06 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 49.50 | 2.60 | 3.70 | 3.15 | 2.90 | % | 0.06 | 5 | 0 | 1.08 | -0.50 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 50.00 | 3.10 | 3.70 | 3.40 | 3.41 | -1.22 | -26.35% | 0.07 | 21 | 666 | 1.06 | -0.52 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 51.00 | 3.50 | 4.20 | 3.85 | % | 0.08 | 0 | 0 | 1.00 | -0.58 | 0.06 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 52.00 | 4.20 | 5.00 | 4.60 | 4.76 | % | 0.09 | 1 | 0 | 1.03 | -0.64 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 53.00 | 4.90 | 5.70 | 5.30 | % | 0.10 | 0 | 0 | 1.03 | -0.69 | 0.05 | -0.18 | 8/14/2026 3:59:56 PM EST | |||
| 54.00 | 5.60 | 7.50 | 6.55 | % | 0.12 | 0 | 0 | 1.21 | -0.73 | 0.05 | -0.16 | 8/14/2026 3:59:56 PM EST | |||
| 55.00 | 6.00 | 8.50 | 7.25 | 7.60 | -3.01 | -28.37% | 0.13 | 1 | 36 | 1.69 | -0.78 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 56.00 | 6.90 | 9.10 | 8.00 | % | 0.14 | 0 | 0 | 1.63 | -0.81 | 0.04 | -0.13 | 8/14/2026 3:59:56 PM EST | |||
| 57.00 | 7.80 | 10.00 | 8.90 | % | 0.16 | 0 | 0 | 1.69 | -0.84 | 0.03 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 10.20 | 13.00 | 11.60 | 12.30 | -3.76 | -23.42% | 0.19 | 1 | 11 | 1.96 | -0.91 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 16.00 | 16.70 | 16.35 | 24.76 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.57 | -0.97 | 0.01 | -0.03 | 7/7/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 19.20 | 22.70 | 20.95 | 18.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.53 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 24.20 | 27.70 | 25.95 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 48 | 2.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 29.20 | 32.70 | 30.95 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 85.00 | 34.20 | 37.70 | 35.95 | % | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 90.00 | 39.20 | 42.70 | 40.95 | 43.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 44.20 | 47.70 | 45.95 | % | 0.48 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |