Options Chain for UNITY SOFTWARE INC COM (U) - $45.79 as of 8/14/2026 3:54:01 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 | 39.90 | 42.50 | 41.20 | 24.90 | 0.00 | 0.00% | 8.24 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:01 PM EST |
| 6.00 | 38.20 | 42.30 | 40.25 | 21.42 | 0.00 | 0.00% | 6.71 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:01 PM EST |
| 7.00 | 37.20 | 41.30 | 39.25 | 21.14 | 0.00 | 0.00% | 5.61 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:01 PM EST |
| 8.00 | 36.20 | 40.30 | 38.25 | 20.41 | 0.00 | 0.00% | 4.78 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:01 PM EST |
| 9.00 | 35.20 | 38.70 | 36.95 | 18.43 | 0.00 | 0.00% | 4.11 | 0 | 2 | 9.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:01 PM EST |
| 10.00 | 34.90 | 37.10 | 36.00 | 16.85 | 0.00 | 0.00% | 3.60 | 0 | 61 | 8.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:01 PM EST |
| 11.00 | 33.20 | 36.70 | 34.95 | 16.39 | 0.00 | 0.00% | 3.18 | 0 | 10 | 8.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 4:00:01 PM EST |
| 12.00 | 32.20 | 35.70 | 33.95 | 14.90 | 0.00 | 0.00% | 2.83 | 0 | 1 | 7.94 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:01 PM EST |
| 13.00 | 31.40 | 34.30 | 32.85 | 14.39 | 0.00 | 0.00% | 2.53 | 0 | 92 | 6.71 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 30.95 | 33.30 | 32.13 | 12.91 | 0.00 | 0.00% | 2.30 | 0 | 54 | 6.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 29.25 | 32.10 | 30.68 | 17.95 | 0.00 | 0.00% | 2.05 | 0 | 54 | 6.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 28.25 | 31.30 | 29.78 | 25.00 | 0.00 | 0.00% | 1.86 | 0 | 38 | 5.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 27.25 | 30.70 | 28.98 | 12.50 | 0.00 | 0.00% | 1.70 | 0 | 17 | 6.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 26.25 | 30.10 | 28.18 | 24.16 | 0.00 | 0.00% | 1.57 | 0 | 69 | 4.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 19.00 | 25.75 | 28.10 | 26.93 | 14.72 | 0.00 | 0.00% | 1.42 | 0 | 253 | 4.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 25.70 | 26.85 | 26.28 | 26.20 | +1.52 | +6.16% | 1.31 | 26 | 2,360 | 5.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 23.55 | 26.10 | 24.83 | 24.00 | 0.00 | 0.00% | 1.18 | 0 | 417 | 4.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 22.00 | 22.50 | 25.05 | 23.78 | 23.55 | +3.55 | +17.75% | 1.08 | 3 | 642 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 23.00 | 21.90 | 23.60 | 22.75 | 22.80 | +5.21 | +29.62% | 0.99 | 2 | 489 | 3.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 23.50 | 20.70 | 24.60 | 22.65 | % | 0.96 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 24.00 | 21.05 | 22.60 | 21.83 | 20.55 | 0.00 | 0.00% | 0.91 | 0 | 946 | 3.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 24.50 | 19.70 | 23.20 | 21.45 | % | 0.88 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 25.00 | 20.80 | 22.30 | 21.55 | 20.65 | +0.65 | +3.25% | 0.86 | 1 | 2,022 | 3.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.50 | 18.70 | 22.65 | 20.68 | 10.80 | 0.00 | 0.00% | 0.81 | 0 | 26 | 4.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 26.00 | 19.80 | 21.05 | 20.43 | 18.70 | 0.00 | 0.00% | 0.79 | 0 | 1,179 | 3.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 26.50 | 18.25 | 21.20 | 19.73 | 6.17 | 0.00 | 0.00% | 0.74 | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 27.00 | 17.80 | 19.95 | 18.88 | 16.63 | 0.00 | 0.00% | 0.70 | 0 | 1,510 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 16.75 | 20.70 | 18.73 | 16.25 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 17.10 | 18.65 | 17.88 | 17.78 | +0.88 | +5.21% | 0.64 | 1 | 4,548 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 28.50 | 16.25 | 19.20 | 17.73 | 15.39 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 29.00 | 16.85 | 17.50 | 17.18 | 17.25 | +0.75 | +4.55% | 0.59 | 7 | 3,982 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 29.50 | 15.60 | 17.50 | 16.55 | 10.05 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 15.80 | 16.50 | 16.15 | 16.11 | +0.81 | +5.30% | 0.54 | 6 | 2,876 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.50 | 13.75 | 17.80 | 15.78 | 11.96 | 0.00 | 0.00% | 0.52 | 0 | 28 | 3.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 15.10 | 15.45 | 15.28 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 2,768 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 31.50 | 13.50 | 16.35 | 14.93 | 12.23 | 0.00 | 0.00% | 0.47 | 0 | 11 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 13.30 | 14.80 | 14.05 | 13.89 | +0.89 | +6.85% | 0.44 | 17 | 1,321 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.50 | 12.50 | 14.35 | 13.43 | 13.53 | +2.32 | +20.70% | 0.41 | 2 | 94 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 12.65 | 13.70 | 13.18 | 12.92 | +1.44 | +12.55% | 0.40 | 21 | 1,507 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.50 | 11.50 | 13.40 | 12.45 | 12.55 | +3.16 | +33.66% | 0.37 | 2 | 90 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.00 | 11.10 | 12.60 | 11.85 | 11.68 | +1.96 | +20.17% | 0.35 | 1 | 2,419 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.50 | 10.50 | 12.35 | 11.43 | 8.43 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 10.85 | 11.55 | 11.20 | 11.25 | +1.23 | +12.28% | 0.32 | 124 | 3,402 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 9.95 | 10.60 | 10.28 | 10.30 | +0.85 | +9.00% | 0.29 | 7 | 894 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 37.00 | 8.95 | 9.70 | 9.33 | 9.25 | +1.00 | +12.13% | 0.25 | 3 | 2,537 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 37.50 | 7.55 | 9.40 | 8.48 | 8.58 | % | 0.23 | 3 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 38.00 | 7.60 | 8.65 | 8.13 | 8.00 | +0.71 | +9.74% | 0.21 | 6 | 2,494 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 38.50 | 6.55 | 8.20 | 7.38 | 5.37 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 6.85 | 7.70 | 7.28 | 7.26 | +1.39 | +23.68% | 0.19 | 9 | 2,039 | 1.10 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 39.50 | 5.60 | 7.20 | 6.40 | 6.35 | +1.95 | +44.32% | 0.16 | 1 | 1 | 1.04 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 5.85 | 6.70 | 6.28 | 6.43 | +1.66 | +34.81% | 0.16 | 57 | 6,440 | 0.98 | 0.97 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.50 | 5.35 | 6.20 | 5.78 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 90 | 0.92 | 0.97 | 0.02 | -0.02 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 4.90 | 5.70 | 5.30 | 5.20 | +1.26 | +31.98% | 0.13 | 10 | 644 | 0.86 | 0.94 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.50 | 4.45 | 5.30 | 4.88 | 4.84 | +1.12 | +30.11% | 0.12 | 1 | 10 | 0.87 | 0.92 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 4.25 | 4.75 | 4.50 | 4.45 | +0.72 | +19.31% | 0.11 | 21 | 1,034 | 0.78 | 0.91 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.50 | 3.15 | 4.40 | 3.78 | 3.58 | +0.47 | +15.12% | 0.09 | 1 | 27 | 0.80 | 0.88 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 3.25 | 3.90 | 3.58 | 3.60 | +0.67 | +22.87% | 0.08 | 22 | 322 | 0.73 | 0.85 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.50 | 2.90 | 3.45 | 3.18 | 3.02 | +0.73 | +31.88% | 0.07 | 6 | 26 | 0.55 | 0.81 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 2.45 | 2.94 | 2.70 | 2.85 | +0.68 | +31.34% | 0.06 | 37 | 345 | 0.50 | 0.77 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.50 | 2.17 | 2.55 | 2.36 | 2.30 | +0.82 | +55.41% | 0.05 | 27 | 53 | 0.52 | 0.72 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 1.81 | 2.14 | 1.98 | 2.03 | +0.34 | +20.12% | 0.04 | 302 | 1,996 | 0.54 | 0.67 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.50 | 1.57 | 1.84 | 1.71 | 1.67 | +0.15 | +9.87% | 0.04 | 118 | 108 | 0.51 | 0.61 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 1.33 | 1.54 | 1.44 | 1.33 | +0.11 | +9.02% | 0.03 | 574 | 2,356 | 0.52 | 0.54 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 0.82 | 1.03 | 0.93 | 0.97 | +0.02 | +2.11% | 0.02 | 508 | 1,919 | 0.49 | 0.42 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 0.56 | 0.65 | 0.61 | 0.71 | +0.08 | +12.70% | 0.01 | 103 | 669 | 0.50 | 0.30 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 49.00 | 0.31 | 0.42 | 0.37 | 0.42 | +0.01 | +2.44% | 0.01 | 85 | 234 | 0.50 | 0.21 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.06 | -20.00% | 0.01 | 219 | 2,382 | 0.53 | 0.14 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 51.00 | 0.07 | 0.19 | 0.13 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 4 | 0.50 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 52.00 | 0.02 | 0.15 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 10 | 2 | 0.51 | 0.05 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 2 | 0 | 0.62 | 0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 54.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.01 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 55.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 114 | 5,786 | 0.59 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:01 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/14/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,073 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 4,313 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 840 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 560 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3,267 | 6.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 1.47 | 0.74 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 2,095 | 5.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,624 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,509 | 5.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,187 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1,072 | 5.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 8 | 944 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 4,016 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 2.06 | 1.03 | 0.02 | -0.08 | -80.00% | 0.04 | 4 | 15 | 4.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,647 | 4.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 17 | 4.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.78 | 0.39 | 0.02 | -0.10 | -83.34% | 0.01 | 2 | 5,829 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 65 | 4.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 2.11 | 1.06 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3,020 | 4.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2,071 | 3.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 1.49 | 0.75 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 957 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 4,282 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,060 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 8 | 153 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 1.85 | 0.93 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.28 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 13 | 772 | 0.75 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.61 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.18 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 443 | 858 | 0.69 | -0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | -0.03 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 254 | 370 | 0.55 | -0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.50 | 0.05 | 0.14 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 9 | 73 | 0.52 | -0.08 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 0.10 | 0.23 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 183 | 501 | 0.54 | -0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.50 | 0.11 | 0.22 | 0.17 | 0.22 | -0.20 | -47.62% | 0.00 | 17 | 30 | 0.49 | -0.12 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 0.17 | 0.35 | 0.26 | 0.20 | -0.28 | -58.34% | 0.01 | 199 | 476 | 0.51 | -0.15 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.50 | 0.20 | 0.40 | 0.30 | 0.38 | -0.17 | -30.91% | 0.01 | 66 | 57 | 0.48 | -0.19 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 0.35 | 0.59 | 0.47 | 0.35 | -0.33 | -48.53% | 0.01 | 70 | 267 | 0.52 | -0.23 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.50 | 0.49 | 0.59 | 0.54 | 0.53 | -0.37 | -41.12% | 0.01 | 46 | 119 | 0.48 | -0.28 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.64 | 0.79 | 0.72 | 0.72 | -0.63 | -46.67% | 0.02 | 130 | 179 | 0.49 | -0.33 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.50 | 0.83 | 1.05 | 0.94 | 0.87 | -0.50 | -36.50% | 0.02 | 58 | 2 | 0.50 | -0.39 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 1.04 | 1.20 | 1.12 | 1.12 | -0.58 | -34.12% | 0.02 | 124 | 72 | 0.47 | -0.46 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 1.53 | 1.84 | 1.69 | 1.73 | -1.99 | -53.50% | 0.04 | 98 | 271 | 0.49 | -0.58 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 2.12 | 2.55 | 2.34 | 2.59 | -0.61 | -19.07% | 0.05 | 39 | 81 | 0.48 | -0.70 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 49.00 | 2.87 | 3.35 | 3.11 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | -0.79 | 0.09 | -0.07 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 3.65 | 4.50 | 4.08 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.81 | -0.86 | 0.07 | -0.05 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 51.00 | 4.25 | 6.05 | 5.15 | % | 0.10 | 0 | 0 | 1.17 | -0.91 | 0.05 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 52.00 | 5.50 | 6.95 | 6.23 | % | 0.12 | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 53.00 | 5.65 | 8.00 | 6.83 | % | 0.13 | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 54.00 | 7.00 | 9.00 | 8.00 | % | 0.15 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 55.00 | 8.30 | 10.00 | 9.15 | % | 0.17 | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 60.00 | 12.65 | 14.95 | 13.80 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 65.00 | 18.50 | 19.05 | 18.78 | 18.62 | -1.73 | -8.51% | 0.29 | 5 | 5 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |