Options Chain for OUSTER INC COM NEW (OUST) - $35.14 as of 7/27/2026 8:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.30 | 12.80 | 11.55 | 10.70 | % | 0.48 | 50 | 0 | 2.85 | 0.92 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 25.00 | 9.30 | 12.20 | 10.75 | % | 0.43 | 0 | 0 | 2.90 | 0.90 | 0.02 | -0.09 | 7/27/2026 4:00:03 PM EST | |||
| 27.00 | 7.50 | 10.50 | 9.00 | 8.56 | % | 0.33 | 3 | 0 | 2.66 | 0.84 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 28.00 | 7.00 | 9.80 | 8.40 | % | 0.30 | 0 | 0 | 1.46 | 0.81 | 0.03 | -0.13 | 7/27/2026 4:00:03 PM EST | |||
| 29.00 | 6.20 | 8.90 | 7.55 | % | 0.26 | 0 | 0 | 1.54 | 0.78 | 0.03 | -0.15 | 7/27/2026 4:00:03 PM EST | |||
| 29.50 | 6.10 | 8.60 | 7.35 | % | 0.25 | 0 | 0 | 1.68 | 0.77 | 0.03 | -0.15 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 6.00 | 8.30 | 7.15 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.76 | 0.75 | 0.03 | -0.16 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 30.50 | 6.00 | 7.90 | 6.95 | % | 0.23 | 0 | 0 | 1.83 | 0.73 | 0.03 | -0.16 | 7/27/2026 4:00:03 PM EST | |||
| 31.00 | 5.90 | 6.90 | 6.40 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.72 | 0.71 | 0.03 | -0.17 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 31.50 | 4.90 | 7.20 | 6.05 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.69 | 0.70 | 0.03 | -0.17 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 32.00 | 4.90 | 7.00 | 5.95 | 5.30 | -1.02 | -16.14% | 0.19 | 8 | 1 | 1.78 | 0.68 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 32.50 | 5.00 | 5.80 | 5.40 | 4.85 | % | 0.17 | 5 | 0 | 1.66 | 0.66 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 33.00 | 4.60 | 6.30 | 5.45 | 5.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.80 | 0.64 | 0.04 | -0.18 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 33.50 | 4.00 | 6.00 | 5.00 | 5.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.72 | 0.62 | 0.04 | -0.19 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 34.00 | 4.10 | 5.00 | 4.55 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.64 | 0.61 | 0.04 | -0.19 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 34.50 | 3.90 | 5.50 | 4.70 | 5.00 | -3.15 | -38.65% | 0.14 | 10 | 1 | 1.80 | 0.59 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 3.50 | 5.30 | 4.40 | 4.00 | -4.10 | -50.62% | 0.13 | 12 | 10 | 1.77 | 0.57 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 35.50 | 3.30 | 4.30 | 3.80 | 3.32 | -1.36 | -29.06% | 0.11 | 1 | 3 | 1.61 | 0.55 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 3.40 | 4.80 | 4.10 | 3.80 | -0.70 | -15.56% | 0.11 | 8 | 54 | 1.82 | 0.53 | 0.04 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 36.50 | 2.80 | 4.50 | 3.65 | 4.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.72 | 0.51 | 0.04 | -0.20 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.40 | +13.34% | 0.09 | 15 | 5 | 1.70 | 0.50 | 0.04 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 37.50 | 2.80 | 4.20 | 3.50 | 3.20 | -0.66 | -17.10% | 0.09 | 6 | 4 | 1.81 | 0.48 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 38.00 | 2.50 | 3.60 | 3.05 | 2.70 | -3.90 | -59.10% | 0.08 | 44 | 17 | 1.70 | 0.46 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 38.50 | 2.20 | 3.20 | 2.70 | 2.95 | -2.18 | -42.50% | 0.07 | 13 | 6 | 1.62 | 0.45 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 2.30 | 3.60 | 2.95 | 2.50 | -0.09 | -3.48% | 0.08 | 4 | 7 | 1.79 | 0.43 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 39.50 | 2.00 | 3.40 | 2.70 | 2.45 | -0.39 | -13.74% | 0.07 | 35 | 8 | 1.75 | 0.41 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 1.95 | 2.90 | 2.43 | 2.41 | -0.29 | -10.75% | 0.06 | 54 | 214 | 1.70 | 0.40 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.50 | 1.60 | 2.70 | 2.15 | 3.81 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.63 | 0.38 | 0.04 | -0.18 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 41.00 | 1.75 | 2.95 | 2.35 | 2.00 | -0.74 | -27.01% | 0.06 | 8 | 65 | 1.65 | 0.36 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 42.00 | 1.60 | 2.20 | 1.90 | 1.80 | -0.40 | -18.19% | 0.05 | 17 | 15 | 1.69 | 0.34 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 43.00 | 1.45 | 2.00 | 1.73 | 1.73 | -0.17 | -8.95% | 0.04 | 48 | 28 | 1.71 | 0.31 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 44.00 | 1.25 | 1.90 | 1.58 | 1.60 | +0.05 | +3.23% | 0.04 | 11 | 224 | 1.73 | 0.28 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 1.10 | 1.65 | 1.38 | 1.40 | -0.19 | -11.95% | 0.03 | 100 | 149 | 1.72 | 0.26 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 46.00 | 0.90 | 1.75 | 1.33 | 1.13 | -2.32 | -67.25% | 0.03 | 3 | 45 | 1.77 | 0.23 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 47.00 | 0.80 | 1.25 | 1.03 | 0.90 | -0.50 | -35.72% | 0.02 | 60 | 36 | 1.69 | 0.21 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 48.00 | 0.75 | 1.10 | 0.93 | 1.00 | +0.05 | +5.27% | 0.02 | 7 | 53 | 1.70 | 0.19 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 49.00 | 0.65 | 1.25 | 0.95 | 0.65 | -0.44 | -40.37% | 0.02 | 5 | 37 | 1.78 | 0.17 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 0.65 | 1.15 | 0.90 | 0.75 | -0.02 | -2.60% | 0.02 | 47 | 600 | 1.82 | 0.16 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 51.00 | 0.35 | 1.10 | 0.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.74 | 0.14 | 0.02 | -0.11 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 52.00 | 0.50 | 0.95 | 0.73 | 0.61 | -0.14 | -18.67% | 0.01 | 3 | 39 | 1.82 | 0.13 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 53.00 | 0.25 | 0.90 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.74 | 0.11 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 54.00 | 0.20 | 0.75 | 0.48 | 0.60 | -0.37 | -38.15% | 0.01 | 2 | 10 | 1.71 | 0.10 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.80 | 0.50 | 0.40 | -0.05 | -11.12% | 0.01 | 18 | 88 | 1.78 | 0.09 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 56.00 | 0.15 | 0.80 | 0.48 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.08 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 57.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.70 | 0.07 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 58.00 | 0.05 | 0.95 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.07 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.45 | 0.06 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.50 | 0.05 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 1.05 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 419 | 2.58 | 0.05 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.90 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.52 | 0.04 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.05 | 0.53 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.68 | 0.04 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.03 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 10 | 255 | 1.90 | 0.03 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.58 | 0.03 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.02 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.98 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.02 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 95 | 98 | 1.72 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 1.10 | 0.55 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.06 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 1.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.01 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.69 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.85 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.45 | 0.60 | 0.53 | 0.58 | +0.06 | +11.54% | 0.02 | 14 | 27 | 1.85 | -0.08 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 1.10 | 0.75 | 0.92 | +0.04 | +4.55% | 0.03 | 13 | 272 | 1.87 | -0.10 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 0.90 | 1.45 | 1.18 | 1.21 | -0.10 | -7.64% | 0.04 | 8 | 20 | 1.88 | -0.16 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 1.15 | 1.55 | 1.35 | 1.40 | -0.30 | -17.65% | 0.05 | 71 | 18 | 1.82 | -0.19 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 1.40 | 2.05 | 1.73 | 1.74 | -0.26 | -13.00% | 0.06 | 19 | 19 | 1.86 | -0.22 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 29.50 | 1.30 | 1.90 | 1.60 | 1.82 | -0.18 | -9.00% | 0.05 | 11 | 5 | 1.70 | -0.23 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 1.70 | 2.15 | 1.93 | 1.91 | -0.44 | -18.73% | 0.06 | 89 | 232 | 1.78 | -0.25 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 30.50 | 1.95 | 2.45 | 2.20 | 2.11 | -0.39 | -15.60% | 0.07 | 177 | 3 | 1.83 | -0.27 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 2.05 | 2.65 | 2.35 | 2.57 | -0.08 | -3.02% | 0.08 | 113 | 35 | 1.81 | -0.28 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 31.50 | 2.15 | 2.70 | 2.43 | 2.53 | +0.45 | +21.64% | 0.08 | 12 | 54 | 1.75 | -0.30 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 32.00 | 2.20 | 3.30 | 2.75 | 2.75 | +0.45 | +19.57% | 0.09 | 117 | 88 | 1.80 | -0.32 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 32.50 | 2.55 | 3.50 | 3.03 | 3.05 | -0.35 | -10.30% | 0.09 | 168 | 23 | 1.82 | -0.34 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 33.00 | 2.95 | 3.30 | 3.13 | 3.31 | -0.29 | -8.06% | 0.09 | 100 | 54 | 1.76 | -0.36 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 33.50 | 3.10 | 4.10 | 3.60 | 3.60 | -0.20 | -5.27% | 0.11 | 4 | 19 | 1.86 | -0.38 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 34.00 | 3.00 | 4.40 | 3.70 | 3.68 | -0.43 | -10.47% | 0.11 | 4 | 104 | 1.80 | -0.39 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 34.50 | 3.60 | 4.00 | 3.80 | 4.10 | -0.20 | -4.66% | 0.11 | 71 | 45 | 1.73 | -0.41 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 3.90 | 4.70 | 4.30 | 4.44 | -0.33 | -6.92% | 0.12 | 74 | 161 | 1.82 | -0.43 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 35.50 | 4.20 | 5.30 | 4.75 | 3.71 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.89 | -0.45 | 0.04 | -0.19 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 4.50 | 4.90 | 4.70 | 4.70 | -0.65 | -12.15% | 0.13 | 2 | 116 | 1.75 | -0.47 | 0.04 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 36.50 | 4.70 | 5.70 | 5.20 | 4.27 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.83 | -0.49 | 0.04 | -0.20 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 5.00 | 5.90 | 5.45 | 6.11 | +0.91 | +17.50% | 0.15 | 6 | 70 | 1.81 | -0.50 | 0.04 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 37.50 | 5.30 | 5.90 | 5.60 | 4.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.74 | -0.52 | 0.04 | -0.19 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 38.00 | 5.60 | 6.10 | 5.85 | 6.50 | +0.38 | +6.21% | 0.15 | 1 | 75 | 1.71 | -0.54 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 38.50 | 6.00 | 7.20 | 6.60 | 6.28 | +0.23 | +3.81% | 0.17 | 1 | 27 | 1.89 | -0.56 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 6.30 | 7.60 | 6.95 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.89 | -0.57 | 0.04 | -0.19 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 39.50 | 6.60 | 7.10 | 6.85 | 7.56 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.70 | -0.59 | 0.04 | -0.19 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 7.00 | 8.10 | 7.55 | 8.01 | +0.71 | +9.73% | 0.19 | 8 | 114 | 1.85 | -0.60 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.50 | 7.30 | 8.80 | 8.05 | % | 0.20 | 0 | 0 | 1.91 | -0.62 | 0.04 | -0.18 | 7/27/2026 4:00:03 PM EST | |||
| 41.00 | 7.70 | 8.20 | 7.95 | 7.95 | -0.08 | -1.00% | 0.19 | 11 | 103 | 1.71 | -0.64 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 42.00 | 8.40 | 9.50 | 8.95 | 9.45 | +1.80 | +23.53% | 0.21 | 1 | 90 | 1.81 | -0.67 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 43.00 | 9.20 | 9.80 | 9.50 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 65 | 1.71 | -0.69 | 0.03 | -0.17 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 44.00 | 9.20 | 11.30 | 10.25 | 12.10 | +1.40 | +13.09% | 0.23 | 1 | 32 | 1.59 | -0.72 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 9.90 | 12.60 | 11.25 | 8.85 | 0.00 | 0.00% | 0.25 | 0 | 44 | 2.34 | -0.74 | 0.03 | -0.15 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 46.00 | 11.70 | 13.40 | 12.55 | 13.44 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.00 | -0.77 | 0.03 | -0.15 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 47.00 | 11.60 | 14.30 | 12.95 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.38 | -0.79 | 0.03 | -0.14 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 48.00 | 12.40 | 15.10 | 13.75 | 10.87 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.37 | -0.81 | 0.03 | -0.13 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 49.00 | 13.30 | 16.00 | 14.65 | 10.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.40 | -0.83 | 0.02 | -0.12 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 14.70 | 17.20 | 15.95 | 16.78 | +0.83 | +5.21% | 0.32 | 2 | 43 | 2.57 | -0.84 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 51.00 | 15.50 | 18.10 | 16.80 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.59 | -0.86 | 0.02 | -0.11 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 52.00 | 16.00 | 19.00 | 17.50 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -0.87 | 0.02 | -0.10 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 53.00 | 17.80 | 19.90 | 18.85 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 64 | 2.63 | -0.89 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 54.00 | 18.00 | 20.90 | 19.45 | 20.50 | +0.95 | +4.86% | 0.36 | 1 | 2 | 2.70 | -0.90 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 18.90 | 22.00 | 20.45 | 19.85 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.81 | -0.91 | 0.02 | -0.08 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 56.00 | 20.20 | 22.80 | 21.50 | 20.25 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.77 | -0.92 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 57.00 | 20.50 | 24.10 | 22.30 | 8.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.99 | -0.93 | 0.01 | -0.07 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 58.00 | 21.80 | 25.20 | 23.50 | 17.64 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.10 | -0.93 | 0.01 | -0.06 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 59.00 | 22.90 | 25.50 | 24.20 | 10.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.78 | -0.94 | 0.01 | -0.06 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 23.20 | 27.10 | 25.15 | 15.69 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.16 | -0.95 | 0.01 | -0.05 | 7/2/2026 | 7/27/2026 4:00:03 PM EST |
| 61.00 | 24.80 | 27.40 | 26.10 | 10.56 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.82 | -0.95 | 0.01 | -0.05 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 62.00 | 26.60 | 29.10 | 27.85 | 11.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.27 | -0.96 | 0.01 | -0.04 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 63.00 | 26.70 | 29.40 | 28.05 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.92 | -0.96 | 0.01 | -0.04 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 64.00 | 27.60 | 31.00 | 29.30 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.32 | -0.97 | 0.01 | -0.03 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 28.20 | 32.00 | 30.10 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 7 | 3.37 | -0.97 | 0.01 | -0.03 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 66.00 | 29.10 | 32.70 | 30.90 | % | 0.47 | 0 | 0 | 3.25 | -0.97 | 0.01 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 67.00 | 30.40 | 34.00 | 32.20 | % | 0.48 | 0 | 0 | 3.47 | -0.98 | 0.01 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 68.00 | 31.60 | 35.00 | 33.30 | % | 0.49 | 0 | 0 | 3.52 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 69.00 | 32.50 | 36.00 | 34.25 | % | 0.50 | 0 | 0 | 3.56 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 33.10 | 37.00 | 35.05 | 17.10 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.61 | -0.98 | 0.00 | -0.02 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 71.00 | 34.30 | 38.00 | 36.15 | % | 0.51 | 0 | 0 | 3.65 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 72.00 | 35.10 | 39.00 | 37.05 | % | 0.51 | 0 | 0 | 3.69 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 73.00 | 36.70 | 40.00 | 38.35 | % | 0.53 | 0 | 0 | 3.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 75.00 | 38.50 | 42.00 | 40.25 | % | 0.54 | 0 | 0 | 3.82 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 80.00 | 43.40 | 47.00 | 45.20 | % | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 85.00 | 48.30 | 52.00 | 50.15 | % | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 90.00 | 53.20 | 57.00 | 55.10 | % | 0.61 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 95.00 | 58.50 | 62.00 | 60.25 | % | 0.63 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |