Options Chain for CORNING INC COM (GLW) - $143.74 as of 9/3/2026 8:08:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 81.00 | 83.80 | 82.40 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 65.00 | 76.00 | 78.85 | 77.43 | % | 1.19 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 70.00 | 71.00 | 73.85 | 72.43 | % | 1.03 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 75.00 | 66.00 | 68.75 | 67.38 | % | 0.90 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 80.00 | 61.00 | 63.75 | 62.38 | 75.95 | 0.00 | 0.00% | 0.78 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 9:58:54 AM EST |
| 85.00 | 56.00 | 58.65 | 57.33 | % | 0.67 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 90.00 | 51.00 | 53.65 | 52.33 | % | 0.58 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 95.00 | 46.00 | 48.70 | 47.35 | % | 0.50 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 100.00 | 41.00 | 43.75 | 42.38 | 66.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 4.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 9:58:54 AM EST |
| 105.00 | 36.00 | 38.65 | 37.33 | 33.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/3/2026 9:58:54 AM EST |
| 110.00 | 31.15 | 33.50 | 32.33 | 57.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 9:58:54 AM EST |
| 115.00 | 26.00 | 28.85 | 27.43 | 29.23 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 116.00 | 25.00 | 27.55 | 26.28 | 28.31 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 117.00 | 24.00 | 26.85 | 25.43 | 27.24 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 118.00 | 23.00 | 25.85 | 24.43 | % | 0.21 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 119.00 | 22.00 | 24.65 | 23.33 | 25.23 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 120.00 | 21.30 | 23.70 | 22.50 | 22.30 | -2.01 | -8.27% | 0.19 | 2 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 121.00 | 20.00 | 22.70 | 21.35 | 23.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 122.00 | 19.00 | 21.85 | 20.43 | 25.98 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 123.00 | 18.00 | 20.80 | 19.40 | 25.07 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 124.00 | 17.00 | 19.90 | 18.45 | % | 0.15 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 125.00 | 16.90 | 18.85 | 17.88 | 23.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 126.00 | 15.00 | 17.85 | 16.43 | % | 0.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 127.00 | 14.20 | 16.50 | 15.35 | % | 0.12 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/3/2026 9:58:54 AM EST | |||
| 128.00 | 12.95 | 15.85 | 14.40 | % | 0.11 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/3/2026 9:58:54 AM EST | |||
| 129.00 | 12.05 | 14.80 | 13.43 | 15.63 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.92 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 130.00 | 11.45 | 13.55 | 12.50 | 10.66 | -4.06 | -27.59% | 0.10 | 25 | 65 | 1.77 | 0.98 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 131.00 | 10.25 | 12.55 | 11.40 | 13.63 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.81 | 0.98 | 0.01 | -0.05 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 132.00 | 9.35 | 11.90 | 10.63 | 12.91 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.61 | 0.97 | 0.01 | -0.10 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 133.00 | 8.55 | 10.60 | 9.58 | 11.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.51 | 0.95 | 0.02 | -0.15 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 134.00 | 7.55 | 9.55 | 8.55 | 11.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.53 | 0.94 | 0.02 | -0.20 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 135.00 | 7.00 | 8.65 | 7.83 | 8.70 | -1.10 | -11.23% | 0.06 | 1 | 113 | 1.35 | 0.92 | 0.03 | -0.29 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 136.00 | 5.90 | 7.65 | 6.78 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.29 | 0.89 | 0.03 | -0.41 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 137.00 | 5.75 | 6.60 | 6.18 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.98 | 0.85 | 0.04 | -0.58 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 138.00 | 5.10 | 5.75 | 5.43 | 4.98 | -2.52 | -33.60% | 0.04 | 4 | 23 | 0.68 | 0.81 | 0.05 | -0.78 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 139.00 | 4.30 | 4.90 | 4.60 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.78 | 0.76 | 0.05 | -0.87 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 140.00 | 3.75 | 4.15 | 3.95 | 3.64 | -1.31 | -26.47% | 0.03 | 4 | 45 | 0.76 | 0.70 | 0.06 | -0.95 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 141.00 | 3.00 | 3.45 | 3.23 | 2.95 | -1.95 | -39.80% | 0.02 | 15 | 23 | 0.69 | 0.64 | 0.06 | -1.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 142.00 | 2.51 | 2.80 | 2.66 | 2.73 | -1.77 | -39.34% | 0.02 | 15 | 25 | 0.70 | 0.58 | 0.06 | -1.03 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 143.00 | 1.98 | 2.28 | 2.13 | 2.02 | -1.43 | -41.45% | 0.01 | 89 | 91 | 0.75 | 0.51 | 0.06 | -1.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 144.00 | 1.57 | 1.83 | 1.70 | 1.58 | -1.32 | -45.52% | 0.01 | 2,273 | 45 | 0.74 | 0.45 | 0.06 | -1.02 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 145.00 | 1.23 | 1.46 | 1.35 | 1.29 | -1.36 | -51.33% | 0.01 | 289 | 183 | 0.75 | 0.39 | 0.06 | -0.97 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 146.00 | 0.90 | 1.21 | 1.06 | 0.95 | -1.15 | -54.77% | 0.01 | 63 | 83 | 0.73 | 0.33 | 0.06 | -0.91 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 147.00 | 0.64 | 0.86 | 0.75 | 0.77 | -1.02 | -56.99% | 0.01 | 36 | 128 | 0.70 | 0.28 | 0.05 | -0.84 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 148.00 | 0.51 | 0.64 | 0.58 | 0.58 | -0.78 | -57.36% | 0.00 | 259 | 1,998 | 0.76 | 0.23 | 0.05 | -0.76 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 149.00 | 0.39 | 0.50 | 0.45 | 0.37 | -0.79 | -68.11% | 0.00 | 51 | 266 | 0.73 | 0.19 | 0.04 | -0.60 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 150.00 | 0.27 | 0.38 | 0.33 | 0.27 | -0.63 | -70.00% | 0.00 | 255 | 958 | 0.75 | 0.16 | 0.03 | -0.47 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 152.50 | 0.14 | 0.20 | 0.17 | 0.15 | -0.47 | -75.81% | 0.00 | 3,363 | 3,417 | 0.77 | 0.09 | 0.02 | -0.26 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 155.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.27 | -77.15% | 0.00 | 90 | 1,189 | 0.81 | 0.05 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 157.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 45 | 638 | 0.85 | 0.03 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3,268 | 4,327 | 0.84 | 0.02 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 162.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 33 | 754 | 1.00 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 1,381 | 1.00 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 167.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 362 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 884 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 172.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 445 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,198 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 177.50 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 433 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 182.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.03 | +0.01 | +50.00% | 0.01 | 6 | 137 | 3.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 202.50 | 0.00 | 1.52 | 0.76 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 4.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 521 | 4.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 5.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:58:54 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 9:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:54 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:54 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 9:58:54 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:54 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 219 | 5.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 0.63 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 118.00 | 0.00 | 0.37 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 9:58:54 AM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:54 AM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 398 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 122.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 123.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 124.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 7 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 19 | 370 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 112 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 61 | 1.52 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 128.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.38 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 129.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.14 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 130.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 160 | 1,446 | 0.76 | -0.02 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 131.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.06 | -0.02 | 0.01 | -0.05 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 132.00 | 0.01 | 0.18 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 25 | 114 | 0.67 | -0.03 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 133.00 | 0.09 | 0.23 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 73 | 173 | 0.75 | -0.05 | 0.02 | -0.15 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 134.00 | 0.05 | 0.27 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 21 | 306 | 0.76 | -0.06 | 0.02 | -0.20 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 135.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.03 | -10.35% | 0.00 | 320 | 658 | 0.74 | -0.08 | 0.03 | -0.29 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 136.00 | 0.28 | 0.41 | 0.35 | 0.43 | +0.04 | +10.26% | 0.00 | 44 | 312 | 0.73 | -0.11 | 0.03 | -0.41 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 137.00 | 0.38 | 0.49 | 0.44 | 0.46 | -0.05 | -9.81% | 0.00 | 15 | 219 | 0.72 | -0.15 | 0.04 | -0.58 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 138.00 | 0.55 | 0.68 | 0.62 | 0.64 | +0.03 | +4.92% | 0.00 | 18 | 314 | 0.73 | -0.19 | 0.05 | -0.78 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 139.00 | 0.71 | 0.88 | 0.80 | 0.86 | +0.04 | +4.88% | 0.01 | 14 | 338 | 0.73 | -0.24 | 0.05 | -0.87 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 140.00 | 0.95 | 1.14 | 1.05 | 1.05 | -0.14 | -11.77% | 0.01 | 88 | 1,075 | 0.73 | -0.30 | 0.06 | -0.95 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 141.00 | 1.23 | 1.46 | 1.35 | 1.31 | -0.27 | -17.09% | 0.01 | 25 | 333 | 0.70 | -0.36 | 0.06 | -1.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 142.00 | 1.65 | 1.88 | 1.77 | 1.71 | -0.22 | -11.40% | 0.01 | 20 | 254 | 0.71 | -0.42 | 0.06 | -1.03 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 143.00 | 2.12 | 2.40 | 2.26 | 2.32 | -0.02 | -0.86% | 0.02 | 26 | 646 | 0.69 | -0.49 | 0.06 | -1.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 144.00 | 2.66 | 3.10 | 2.88 | 2.89 | +0.24 | +9.06% | 0.02 | 41 | 442 | 0.72 | -0.55 | 0.06 | -1.02 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 145.00 | 3.25 | 3.75 | 3.50 | 3.60 | +0.45 | +14.29% | 0.02 | 42 | 722 | 0.73 | -0.61 | 0.06 | -0.97 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 146.00 | 3.95 | 4.45 | 4.20 | 6.22 | +2.55 | +69.49% | 0.03 | 1 | 102 | 0.76 | -0.67 | 0.06 | -0.91 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 147.00 | 4.45 | 5.15 | 4.80 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 384 | 0.70 | -0.72 | 0.05 | -0.84 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 148.00 | 5.15 | 6.00 | 5.58 | 5.68 | +0.75 | +15.22% | 0.04 | 16 | 167 | 0.75 | -0.77 | 0.05 | -0.76 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 149.00 | 6.15 | 6.85 | 6.50 | 6.80 | +1.05 | +18.27% | 0.04 | 12 | 225 | 0.70 | -0.81 | 0.04 | -0.60 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 150.00 | 7.20 | 8.30 | 7.75 | 7.70 | +1.15 | +17.56% | 0.05 | 13 | 571 | 1.23 | -0.84 | 0.03 | -0.47 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 152.50 | 9.30 | 11.20 | 10.25 | 8.77 | 0.00 | 0.00% | 0.07 | 0 | 227 | 1.50 | -0.91 | 0.02 | -0.26 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 155.00 | 11.85 | 13.30 | 12.58 | 12.62 | +1.69 | +15.47% | 0.08 | 8 | 1,199 | 1.33 | -0.95 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 157.50 | 14.00 | 16.15 | 15.08 | 14.65 | +1.28 | +9.58% | 0.10 | 2 | 442 | 1.55 | -0.97 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 160.00 | 16.45 | 18.60 | 17.53 | 17.10 | +1.22 | +7.69% | 0.11 | 4 | 749 | 1.50 | -0.98 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 162.50 | 18.70 | 21.55 | 20.13 | 19.83 | +0.61 | +3.18% | 0.12 | 2 | 130 | 2.11 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 165.00 | 21.65 | 23.10 | 22.38 | 22.90 | +2.00 | +9.57% | 0.14 | 19 | 172 | 2.08 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 167.50 | 23.80 | 26.45 | 25.13 | 20.01 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.42 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 170.00 | 26.55 | 28.30 | 27.43 | 24.85 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.57 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 172.50 | 28.85 | 31.60 | 30.23 | 22.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:54 AM EST |
| 175.00 | 30.85 | 33.50 | 32.18 | 30.38 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:54 AM EST |
| 177.50 | 33.70 | 36.65 | 35.18 | 36.05 | +7.85 | +27.84% | 0.20 | 1 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:54 AM EST |
| 180.00 | 36.30 | 39.05 | 37.68 | 32.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 182.50 | 38.90 | 41.55 | 40.23 | % | 0.22 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 185.00 | 41.25 | 44.05 | 42.65 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:54 AM EST |
| 187.50 | 43.70 | 46.60 | 45.15 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 190.00 | 46.25 | 49.10 | 47.68 | 41.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:54 AM EST |
| 192.50 | 48.70 | 51.60 | 50.15 | % | 0.26 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 195.00 | 51.40 | 54.05 | 52.73 | 43.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:54 AM EST |
| 197.50 | 53.75 | 56.55 | 55.15 | % | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 200.00 | 56.35 | 59.10 | 57.73 | 48.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:58:54 AM EST |
| 202.50 | 58.90 | 61.50 | 60.20 | % | 0.30 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST | |||
| 205.00 | 61.50 | 63.85 | 62.68 | 77.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 9:58:54 AM EST |
| 210.00 | 66.40 | 69.10 | 67.75 | 58.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:54 AM EST |
| 215.00 | 71.20 | 74.10 | 72.65 | 64.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:54 AM EST |
| 220.00 | 76.35 | 79.10 | 77.73 | 73.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 9:58:54 AM EST |
| 225.00 | 81.25 | 84.05 | 82.65 | 107.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/3/2026 9:58:54 AM EST |
| 230.00 | 86.40 | 89.05 | 87.73 | 112.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/3/2026 9:58:54 AM EST |
| 235.00 | 91.25 | 94.10 | 92.68 | 88.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/3/2026 9:58:54 AM EST |
| 240.00 | 96.20 | 99.10 | 97.65 | % | 0.41 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:54 AM EST |