Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.06 as of 8/21/2026 12:47:57 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 | 22.40 | 25.00 | 23.70 | % | 1.58 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 16.00 | 21.40 | 23.90 | 22.65 | 18.62 | 0.00 | 0.00% | 1.42 | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 17.00 | 20.40 | 22.90 | 21.65 | % | 1.27 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 18.00 | 19.50 | 21.90 | 20.70 | 17.38 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 19.00 | 18.60 | 20.50 | 19.55 | % | 1.03 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 20.00 | 17.60 | 19.50 | 18.55 | 9.55 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:49 AM EST |
| 21.00 | 16.50 | 18.90 | 17.70 | % | 0.84 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 22.00 | 16.20 | 17.70 | 16.95 | 4.55 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:58:49 AM EST |
| 23.00 | 14.50 | 16.90 | 15.70 | 3.95 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:58:49 AM EST |
| 24.00 | 13.50 | 15.90 | 14.70 | 3.05 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:58:49 AM EST |
| 24.50 | 12.90 | 15.50 | 14.20 | % | 0.58 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 25.00 | 12.50 | 14.90 | 13.70 | 10.63 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 25.50 | 12.00 | 14.40 | 13.20 | 9.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 26.00 | 11.50 | 13.90 | 12.70 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 26.50 | 11.00 | 13.40 | 12.20 | 4.94 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:49 AM EST |
| 27.00 | 10.50 | 12.90 | 11.70 | 4.59 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:49 AM EST |
| 27.50 | 10.00 | 12.40 | 11.20 | % | 0.41 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 28.00 | 9.80 | 11.50 | 10.65 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 69 | 1.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 28.50 | 9.00 | 11.50 | 10.25 | 6.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.35 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 29.00 | 9.30 | 11.00 | 10.15 | 8.59 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.26 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 29.50 | 8.30 | 10.40 | 9.35 | 8.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 30.00 | 8.00 | 9.90 | 8.95 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 34 | 2.00 | 0.98 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 11:58:49 AM EST |
| 30.50 | 7.70 | 9.40 | 8.55 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.91 | 0.98 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 11:58:49 AM EST |
| 31.00 | 7.30 | 8.90 | 8.10 | 8.64 | +3.82 | +79.26% | 0.26 | 1 | 53 | 1.83 | 0.97 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 31.50 | 6.60 | 8.60 | 7.60 | 4.49 | 0.00 | 0.00% | 0.24 | 0 | 72 | 1.89 | 0.96 | 0.02 | -0.03 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 32.00 | 6.40 | 7.60 | 7.00 | 7.20 | +2.20 | +44.00% | 0.22 | 35 | 70 | 1.33 | 0.95 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 32.50 | 6.10 | 7.30 | 6.70 | 7.10 | +2.44 | +52.37% | 0.21 | 1 | 8 | 1.64 | 0.94 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 33.00 | 5.50 | 7.00 | 6.25 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.55 | 0.92 | 0.03 | -0.05 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 33.50 | 5.10 | 6.70 | 5.90 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.60 | 0.90 | 0.04 | -0.06 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 34.00 | 4.80 | 5.50 | 5.15 | 5.15 | +1.05 | +25.61% | 0.15 | 2 | 738 | 0.99 | 0.88 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 34.50 | 4.20 | 5.70 | 4.95 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.03 | 0.85 | 0.05 | -0.08 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 4.40 | +1.67 | +61.18% | 0.13 | 28 | 445 | 0.87 | 0.83 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 35.50 | 3.40 | 4.50 | 3.95 | 4.44 | +2.19 | +97.34% | 0.11 | 22 | 33 | 0.86 | 0.80 | 0.06 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 36.00 | 3.10 | 4.00 | 3.55 | 4.06 | +2.06 | +103.00% | 0.10 | 13 | 72 | 0.84 | 0.76 | 0.07 | -0.10 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 36.50 | 2.75 | 3.60 | 3.18 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | 0.73 | 0.07 | -0.11 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 37.00 | 2.70 | 3.30 | 3.00 | 2.85 | +1.40 | +96.56% | 0.08 | 26 | 1,119 | 0.87 | 0.69 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 37.50 | 2.50 | 2.85 | 2.68 | 2.60 | % | 0.07 | 1 | 0 | 0.84 | 0.65 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST | |
| 38.00 | 2.30 | 2.60 | 2.45 | 2.25 | +1.15 | +104.55% | 0.06 | 43 | 1,962 | 0.85 | 0.61 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 38.50 | 1.90 | 2.70 | 2.30 | 2.00 | +1.10 | +122.23% | 0.06 | 56 | 4 | 0.86 | 0.56 | 0.09 | -0.13 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 39.00 | 1.65 | 1.90 | 1.78 | 1.79 | +0.54 | +43.20% | 0.05 | 26 | 88 | 0.82 | 0.52 | 0.09 | -0.13 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 39.50 | 1.40 | 1.80 | 1.60 | 1.69 | +1.00 | +144.93% | 0.04 | 10 | 4 | 0.82 | 0.48 | 0.09 | -0.13 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 40.00 | 1.25 | 1.45 | 1.35 | 1.26 | +0.63 | +100.00% | 0.03 | 293 | 1,256 | 0.82 | 0.43 | 0.09 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 40.50 | 1.05 | 1.30 | 1.18 | 1.11 | +0.26 | +30.59% | 0.03 | 8,245 | 3 | 0.83 | 0.39 | 0.09 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 41.00 | 0.90 | 1.05 | 0.98 | 0.77 | +0.32 | +71.12% | 0.02 | 9 | 27 | 0.80 | 0.35 | 0.08 | -0.11 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 41.50 | 0.65 | 0.95 | 0.80 | 0.70 | +0.32 | +84.22% | 0.02 | 1 | 1 | 0.81 | 0.31 | 0.08 | -0.11 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 42.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.50 | +250.00% | 0.02 | 31 | 100 | 0.79 | 0.27 | 0.08 | -0.10 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 42.50 | 0.50 | 0.70 | 0.60 | 0.50 | % | 0.01 | 10 | 0 | 0.80 | 0.23 | 0.07 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST | |
| 43.00 | 0.35 | 0.60 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.20 | 0.07 | -0.09 | 8/19/2026 | 8/21/2026 11:58:49 AM EST |
| 43.50 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.81 | 0.17 | 0.06 | -0.08 | 8/21/2026 11:58:49 AM EST | |||
| 44.00 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.01 | 4 | 0 | 0.79 | 0.15 | 0.05 | -0.07 | 8/21/2026 | 8/21/2026 11:58:49 AM EST | |
| 44.50 | 0.20 | 0.45 | 0.33 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 6 | 0.84 | 0.12 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.11 | +78.58% | 0.01 | 13 | 109 | 0.81 | 0.10 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 45.50 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.04 | -0.05 | 8/21/2026 11:58:49 AM EST | |||
| 46.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 4 | 0.83 | 0.07 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 47.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 73 | 0.90 | 0.05 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.45 | 0.03 | 0.02 | -0.02 | 8/21/2026 11:58:49 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.02 | 0.01 | -0.02 | 8/21/2026 11:58:49 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 8/21/2026 11:58:49 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.01 | 0.01 | -0.01 | 8/21/2026 11:58:49 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.01 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 53.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM 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 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:58:49 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:49 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:58:49 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:58:49 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:49 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:49 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:49 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:58:49 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:49 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:49 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:49 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 11:58:49 AM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | -0.02 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.15 | -0.02 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 11:58:49 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | -0.03 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 49 | 1.03 | -0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 30 | 53 | 0.93 | -0.05 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.21 | -0.24 | -53.34% | 0.00 | 2 | 51 | 0.87 | -0.06 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.32 | -61.54% | 0.01 | 5 | 141 | 0.86 | -0.08 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 33.50 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.89 | -0.10 | 0.04 | -0.06 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.50 | -0.30 | -37.50% | 0.01 | 28 | 138 | 0.87 | -0.12 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 34.50 | 0.30 | 0.45 | 0.38 | 0.50 | -0.45 | -47.37% | 0.01 | 9 | 17 | 0.80 | -0.15 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.75 | -62.50% | 0.02 | 56 | 63 | 0.86 | -0.17 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 35.50 | 0.45 | 0.65 | 0.55 | 0.58 | -0.82 | -58.58% | 0.02 | 8,135 | 2,997 | 0.86 | -0.20 | 0.06 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 36.00 | 0.50 | 0.95 | 0.73 | 0.73 | -0.82 | -52.91% | 0.02 | 21 | 37 | 0.86 | -0.24 | 0.07 | -0.10 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 36.50 | 0.65 | 1.10 | 0.88 | 0.80 | -0.85 | -51.52% | 0.02 | 18 | 2 | 0.86 | -0.27 | 0.07 | -0.11 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 37.00 | 0.85 | 1.00 | 0.93 | 1.03 | -0.92 | -47.18% | 0.03 | 11 | 3,073 | 0.86 | -0.31 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 37.50 | 0.95 | 1.20 | 1.08 | 1.09 | -1.31 | -54.59% | 0.03 | 19 | 1 | 0.81 | -0.35 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 38.00 | 1.20 | 1.70 | 1.45 | 1.50 | -1.10 | -42.31% | 0.04 | 4 | 80 | 0.83 | -0.39 | 0.08 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 38.50 | 1.30 | 1.85 | 1.58 | % | 0.04 | 0 | 0 | 0.81 | -0.44 | 0.09 | -0.13 | 8/21/2026 11:58:49 AM EST | |||
| 39.00 | 1.50 | 2.20 | 1.85 | 1.50 | -1.80 | -54.55% | 0.05 | 44 | 26 | 0.82 | -0.48 | 0.09 | -0.13 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 39.50 | 1.75 | 2.50 | 2.13 | % | 0.05 | 0 | 0 | 0.82 | -0.52 | 0.09 | -0.13 | 8/21/2026 11:58:49 AM EST | |||
| 40.00 | 2.10 | 2.65 | 2.38 | 2.55 | -2.95 | -53.64% | 0.06 | 2 | 15 | 0.79 | -0.57 | 0.09 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 40.50 | 2.40 | 3.20 | 2.80 | 2.30 | % | 0.07 | 35 | 0 | 0.81 | -0.61 | 0.09 | -0.12 | 8/21/2026 | 8/21/2026 11:58:49 AM EST | |
| 41.00 | 2.75 | 3.50 | 3.13 | 2.60 | -2.20 | -45.84% | 0.08 | 33 | 3 | 0.79 | -0.65 | 0.08 | -0.11 | 8/21/2026 | 8/21/2026 11:58:49 AM EST |
| 41.50 | 3.10 | 3.90 | 3.50 | % | 0.08 | 0 | 0 | 0.80 | -0.69 | 0.08 | -0.11 | 8/21/2026 11:58:49 AM EST | |||
| 42.00 | 3.00 | 4.30 | 3.65 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.92 | -0.73 | 0.08 | -0.10 | 8/20/2026 | 8/21/2026 11:58:49 AM EST |
| 42.50 | 3.40 | 4.80 | 4.10 | 4.00 | % | 0.10 | 3 | 0 | 0.98 | -0.77 | 0.07 | -0.09 | 8/21/2026 | 8/21/2026 11:58:49 AM EST | |
| 43.00 | 3.70 | 5.30 | 4.50 | % | 0.10 | 0 | 0 | 1.26 | -0.80 | 0.07 | -0.09 | 8/21/2026 11:58:49 AM EST | |||
| 43.50 | 4.10 | 5.80 | 4.95 | % | 0.11 | 0 | 0 | 1.33 | -0.83 | 0.06 | -0.08 | 8/21/2026 11:58:49 AM EST | |||
| 44.00 | 4.50 | 6.20 | 5.35 | % | 0.12 | 0 | 0 | 1.33 | -0.85 | 0.05 | -0.07 | 8/21/2026 11:58:49 AM EST | |||
| 44.50 | 5.00 | 6.60 | 5.80 | % | 0.13 | 0 | 0 | 1.34 | -0.88 | 0.05 | -0.06 | 8/21/2026 11:58:49 AM EST | |||
| 45.00 | 5.40 | 7.20 | 6.30 | % | 0.14 | 0 | 0 | 1.46 | -0.90 | 0.04 | -0.06 | 8/21/2026 11:58:49 AM EST | |||
| 45.50 | 5.90 | 7.60 | 6.75 | % | 0.15 | 0 | 0 | 1.46 | -0.91 | 0.04 | -0.05 | 8/21/2026 11:58:49 AM EST | |||
| 46.00 | 6.30 | 8.00 | 7.15 | % | 0.16 | 0 | 0 | 1.45 | -0.93 | 0.03 | -0.04 | 8/21/2026 11:58:49 AM EST | |||
| 47.00 | 7.70 | 9.00 | 8.35 | % | 0.18 | 0 | 0 | 1.56 | -0.95 | 0.02 | -0.03 | 8/21/2026 11:58:49 AM EST | |||
| 48.00 | 8.20 | 9.90 | 9.05 | % | 0.19 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.02 | 8/21/2026 11:58:49 AM EST | |||
| 49.00 | 9.20 | 11.10 | 10.15 | % | 0.21 | 0 | 0 | 1.82 | -0.98 | 0.01 | -0.02 | 8/21/2026 11:58:49 AM EST | |||
| 50.00 | 10.40 | 12.10 | 11.25 | % | 0.23 | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 8/21/2026 11:58:49 AM EST | |||
| 51.00 | 11.10 | 13.10 | 12.10 | % | 0.24 | 0 | 0 | 2.00 | -0.99 | 0.01 | -0.01 | 8/21/2026 11:58:49 AM EST | |||
| 52.00 | 12.10 | 14.10 | 13.10 | % | 0.25 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST | |||
| 53.00 | 13.10 | 15.10 | 14.10 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:49 AM EST |