Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $27.84 as of 8/11/2026 8:54:21 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 | 12.60 | 14.90 | 13.75 | % | 0.92 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 16.00 | 10.80 | 13.90 | 12.35 | % | 0.77 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 17.00 | 10.20 | 12.90 | 11.55 | % | 0.68 | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 8/11/2026 4:00:03 PM EST | |||
| 17.50 | 10.00 | 12.40 | 11.20 | 14.20 | 0.00 | 0.00% | 0.64 | 0 | 26 | 3.96 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 8/11/2026 4:00:03 PM EST |
| 19.00 | 8.30 | 10.90 | 9.60 | % | 0.51 | 0 | 0 | 3.48 | 0.98 | 0.01 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 20.00 | 7.40 | 10.00 | 8.70 | 8.85 | 0.00 | 0.00% | 0.43 | 0 | 119 | 3.26 | 0.97 | 0.01 | -0.04 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 21.00 | 6.50 | 8.40 | 7.45 | 4.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.50 | 0.94 | 0.02 | -0.05 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 22.00 | 5.80 | 7.40 | 6.60 | 6.65 | +0.14 | +2.16% | 0.30 | 1 | 1 | 2.24 | 0.91 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 22.50 | 5.30 | 7.00 | 6.15 | 6.30 | +0.28 | +4.66% | 0.27 | 1 | 24 | 2.19 | 0.89 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 23.00 | 4.80 | 6.70 | 5.75 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.21 | 0.87 | 0.04 | -0.07 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 24.00 | 4.20 | 5.90 | 5.05 | 5.84 | +3.14 | +116.30% | 0.21 | 2 | 15 | 1.44 | 0.81 | 0.05 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 24.50 | 3.80 | 5.10 | 4.45 | 2.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | 0.78 | 0.05 | -0.09 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 3.50 | 4.50 | 4.00 | 5.02 | +0.72 | +16.75% | 0.16 | 4 | 151 | 1.23 | 0.75 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 25.50 | 3.20 | 4.10 | 3.65 | 4.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | 0.72 | 0.06 | -0.10 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 2.90 | 3.50 | 3.20 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 131 | 1.15 | 0.69 | 0.07 | -0.11 | 7/30/2026 | 8/11/2026 4:00:03 PM EST |
| 26.50 | 2.60 | 3.90 | 3.25 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.35 | 0.65 | 0.07 | -0.11 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 27.00 | 2.35 | 3.50 | 2.93 | 3.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.32 | 0.61 | 0.07 | -0.12 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 27.50 | 2.05 | 3.10 | 2.58 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 3,067 | 1.26 | 0.58 | 0.07 | -0.12 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 1.90 | 2.30 | 2.10 | 2.06 | -0.54 | -20.77% | 0.07 | 6 | 69 | 1.13 | 0.54 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 28.50 | 1.80 | 2.15 | 1.98 | 1.87 | -0.43 | -18.70% | 0.07 | 12 | 56 | 1.19 | 0.51 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 1.50 | 1.80 | 1.65 | 1.59 | -0.53 | -25.00% | 0.06 | 238 | 408 | 1.12 | 0.47 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.50 | 1.05 | 1.90 | 1.48 | 2.00 | +0.10 | +5.27% | 0.05 | 1 | 28 | 1.12 | 0.44 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 1.15 | 1.65 | 1.40 | 1.36 | -0.39 | -22.29% | 0.05 | 9,624 | 10,662 | 1.18 | 0.40 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 30.50 | 0.90 | 1.60 | 1.25 | 1.30 | -0.55 | -29.73% | 0.04 | 2 | 23 | 1.18 | 0.37 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 0.85 | 1.50 | 1.18 | 1.25 | 0.00 | 0.00% | 0.04 | 2 | 295 | 1.22 | 0.34 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.50 | 0.55 | 1.30 | 0.93 | 1.17 | +0.37 | +46.25% | 0.03 | 1 | 3 | 1.14 | 0.31 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 32.00 | 0.65 | 1.25 | 0.95 | 1.17 | +0.14 | +13.60% | 0.03 | 1 | 39 | 1.23 | 0.29 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 32.50 | 0.55 | 1.10 | 0.83 | 1.08 | +0.23 | +27.06% | 0.03 | 3 | 2,536 | 1.22 | 0.26 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 0.45 | 1.15 | 0.80 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.26 | 0.24 | 0.06 | -0.09 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 33.50 | 0.40 | 1.15 | 0.78 | 0.85 | +0.20 | +30.77% | 0.02 | 1 | 200 | 1.30 | 0.21 | 0.05 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 0.30 | 0.85 | 0.58 | 0.84 | +0.27 | +47.37% | 0.02 | 1 | 263 | 1.21 | 0.19 | 0.05 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.50 | 0.05 | 0.95 | 0.50 | 0.52 | -0.06 | -10.35% | 0.01 | 1 | 29 | 1.13 | 0.18 | 0.05 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.37 | -0.14 | -27.46% | 0.01 | 19 | 8,326 | 1.19 | 0.16 | 0.04 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.50 | 0.20 | 0.90 | 0.55 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.14 | 0.04 | -0.07 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 36.00 | 0.15 | 0.85 | 0.50 | 0.85 | +0.32 | +60.38% | 0.01 | 2 | 63 | 1.33 | 0.13 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.15 | -27.28% | 0.01 | 4 | 26 | 1.16 | 0.10 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.25 | -0.23 | -47.92% | 0.01 | 17 | 2,102 | 1.20 | 0.09 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.70 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.08 | 0.03 | -0.04 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.06 | 0.02 | -0.04 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 3,186 | 1.34 | 0.05 | 0.02 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.20 | +0.01 | +5.27% | 0.01 | 2 | 1,757 | 2.04 | 0.02 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.17 | +212.50% | 0.00 | 5 | 4,143 | 1.87 | 0.01 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 2.28 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 3,025 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 870 | 2.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 628 | 3.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/11/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 3.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 4.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 4.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 | 8/11/2026 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 249 | 2.00 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.79 | -0.02 | 0.01 | -0.03 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 24 | 332 | 1.60 | -0.03 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.66 | -0.06 | 0.02 | -0.05 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 22.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.02 | -7.41% | 0.02 | 35 | 23 | 1.28 | -0.09 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 22.50 | 0.10 | 0.65 | 0.38 | 0.28 | -0.12 | -30.00% | 0.02 | 1,000 | 3,084 | 1.19 | -0.11 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 23.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.08 | -0.13 | 0.04 | -0.07 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 24.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.07 | -10.45% | 0.03 | 37 | 35 | 1.15 | -0.19 | 0.05 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 24.50 | 0.35 | 1.00 | 0.68 | 0.40 | -0.30 | -42.86% | 0.03 | 6 | 48 | 1.12 | -0.22 | 0.05 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 0.75 | 1.25 | 1.00 | 0.95 | +0.15 | +18.75% | 0.04 | 1,528 | 2,195 | 1.25 | -0.25 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 25.50 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 3 | 35 | 1.19 | -0.28 | 0.06 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 0.90 | 1.45 | 1.18 | 1.35 | +0.30 | +28.58% | 0.05 | 9,591 | 61 | 1.14 | -0.31 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 26.50 | 1.10 | 1.75 | 1.43 | 1.40 | -0.15 | -9.68% | 0.05 | 2 | 14 | 1.11 | -0.35 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 27.00 | 1.50 | 1.75 | 1.63 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.22 | -0.39 | 0.07 | -0.12 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 27.50 | 1.65 | 2.20 | 1.93 | 1.87 | -0.11 | -5.56% | 0.07 | 2 | 2,922 | 1.19 | -0.42 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 2.00 | 2.65 | 2.33 | 2.13 | -0.12 | -5.34% | 0.08 | 93 | 53 | 1.27 | -0.46 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 28.50 | 2.25 | 2.75 | 2.50 | 1.75 | -0.72 | -29.15% | 0.09 | 100 | 38 | 1.21 | -0.49 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 2.55 | 3.10 | 2.83 | 2.82 | +0.07 | +2.55% | 0.10 | 54 | 1 | 1.23 | -0.53 | 0.07 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.50 | 2.90 | 3.40 | 3.15 | % | 0.11 | 0 | 0 | 1.24 | -0.56 | 0.07 | -0.12 | 8/11/2026 4:00:03 PM EST | |||
| 30.00 | 2.70 | 3.70 | 3.20 | 3.14 | +0.04 | +1.29% | 0.11 | 1 | 1,500 | 1.07 | -0.60 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 30.50 | 3.60 | 4.10 | 3.85 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -0.63 | 0.07 | -0.11 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 3.60 | 4.50 | 4.05 | 3.88 | -2.77 | -41.66% | 0.13 | 2 | 1 | 1.15 | -0.66 | 0.07 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.50 | 4.20 | 5.60 | 4.90 | % | 0.16 | 0 | 0 | 1.43 | -0.69 | 0.06 | -0.10 | 8/11/2026 4:00:03 PM EST | |||
| 32.00 | 4.40 | 5.30 | 4.85 | 4.71 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.16 | -0.71 | 0.06 | -0.10 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 32.50 | 4.10 | 5.80 | 4.95 | 5.26 | 0.00 | 0.00% | 0.15 | 0 | 2,005 | 1.55 | -0.74 | 0.06 | -0.10 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 4.60 | 6.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.55 | -0.76 | 0.06 | -0.09 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 33.50 | 5.70 | 6.60 | 6.15 | 5.80 | -0.10 | -1.70% | 0.18 | 1 | 10 | 1.17 | -0.79 | 0.05 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 6.20 | 7.10 | 6.65 | 6.29 | % | 0.20 | 1 | 0 | 1.23 | -0.81 | 0.05 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 34.50 | 6.20 | 7.60 | 6.90 | % | 0.20 | 0 | 0 | 1.69 | -0.82 | 0.05 | -0.08 | 8/11/2026 4:00:03 PM EST | |||
| 35.00 | 6.80 | 8.30 | 7.55 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 816 | 1.88 | -0.84 | 0.04 | -0.07 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 35.50 | 6.50 | 8.50 | 7.50 | % | 0.21 | 0 | 0 | 1.74 | -0.86 | 0.04 | -0.07 | 8/11/2026 4:00:03 PM EST | |||
| 36.00 | 7.10 | 8.90 | 8.00 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.72 | -0.87 | 0.04 | -0.06 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 8.00 | 9.90 | 8.95 | % | 0.24 | 0 | 0 | 1.83 | -0.90 | 0.03 | -0.05 | 8/11/2026 4:00:03 PM EST | |||
| 37.50 | 8.50 | 10.20 | 9.35 | 9.18 | 0.00 | 0.00% | 0.25 | 0 | 163 | 1.73 | -0.91 | 0.03 | -0.05 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 9.00 | 10.90 | 9.95 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | -0.92 | 0.03 | -0.04 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 9.90 | 11.80 | 10.85 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.95 | -0.94 | 0.02 | -0.04 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 10.90 | 12.70 | 11.80 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 647 | 1.96 | -0.95 | 0.02 | -0.03 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 42.50 | 12.70 | 15.20 | 13.95 | 17.10 | 0.00 | 0.00% | 0.33 | 0 | 144 | 2.18 | -0.98 | 0.01 | -0.02 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 15.80 | 17.70 | 16.75 | 16.70 | 0.00 | 0.00% | 0.37 | 0 | 78 | 2.37 | -0.99 | 0.01 | -0.01 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 47.50 | 18.30 | 20.90 | 19.60 | 18.15 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.14 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 20.80 | 22.80 | 21.80 | 21.44 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.82 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 25.90 | 28.40 | 27.15 | 23.81 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:03 PM EST |
| 57.50 | 28.40 | 30.10 | 29.25 | 29.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 30.90 | 33.40 | 32.15 | 31.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:03 PM EST |
| 62.50 | 33.40 | 35.90 | 34.65 | % | 0.55 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 65.00 | 35.90 | 38.30 | 37.10 | 36.87 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:03 PM EST |
| 67.50 | 38.40 | 41.00 | 39.70 | 39.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 40.20 | 43.00 | 41.60 | 41.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:03 PM EST |
| 72.50 | 43.30 | 46.00 | 44.65 | 38.92 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 45.90 | 48.60 | 47.25 | 42.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/11/2026 4:00:03 PM EST |
| 77.50 | 48.30 | 51.20 | 49.75 | % | 0.64 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 80.00 | 50.20 | 53.40 | 51.80 | 53.07 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 55.20 | 58.10 | 56.65 | % | 0.67 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 90.00 | 60.90 | 63.40 | 62.15 | 63.33 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 65.90 | 68.60 | 67.25 | % | 0.71 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 100.00 | 70.80 | 73.50 | 72.15 | % | 0.72 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 105.00 | 75.20 | 78.50 | 76.85 | % | 0.73 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 110.00 | 80.20 | 83.30 | 81.75 | % | 0.74 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST |