Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.70 as of 9/2/2026 2:28:37 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 | 17.40 | 19.60 | 18.50 | 21.80 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 16.00 | 16.40 | 18.60 | 17.50 | % | 1.09 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 17.00 | 15.40 | 17.60 | 16.50 | % | 0.97 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 18.00 | 14.50 | 16.70 | 15.60 | % | 0.87 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 19.00 | 13.50 | 15.60 | 14.55 | % | 0.77 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 20.00 | 12.40 | 14.60 | 13.50 | % | 0.68 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 21.00 | 11.40 | 13.60 | 12.50 | % | 0.60 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 22.00 | 10.50 | 12.60 | 11.55 | % | 0.53 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 23.00 | 9.40 | 11.60 | 10.50 | 3.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/2/2026 2:59:04 PM EST |
| 24.00 | 8.20 | 10.70 | 9.45 | 4.62 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 2:59:04 PM EST |
| 25.00 | 7.40 | 9.60 | 8.50 | 11.38 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.37 | 0.99 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 26.00 | 6.40 | 8.70 | 7.55 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.23 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 9/2/2026 2:59:04 PM EST |
| 27.00 | 5.70 | 7.50 | 6.60 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.95 | 0.97 | 0.02 | -0.02 | 8/7/2026 | 9/2/2026 2:59:04 PM EST |
| 28.00 | 5.10 | 5.60 | 5.35 | 5.43 | +2.28 | +72.39% | 0.19 | 1 | 6 | 1.02 | 0.94 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 28.50 | 4.50 | 5.30 | 4.90 | % | 0.17 | 0 | 0 | 1.11 | 0.92 | 0.04 | -0.03 | 9/2/2026 2:59:04 PM EST | |||
| 29.00 | 4.20 | 4.70 | 4.45 | 4.44 | -1.86 | -29.53% | 0.15 | 3 | 9 | 0.95 | 0.90 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 29.50 | 3.70 | 4.40 | 4.05 | 4.00 | -2.27 | -36.21% | 0.14 | 2 | 2 | 0.67 | 0.87 | 0.06 | -0.05 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 30.00 | 3.20 | 4.40 | 3.80 | 5.79 | 0.00 | 0.00% | 0.13 | 0 | 187 | 1.23 | 0.83 | 0.07 | -0.06 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 30.50 | 2.80 | 3.90 | 3.35 | 5.51 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | 0.80 | 0.08 | -0.06 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 31.00 | 2.65 | 2.95 | 2.80 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 207 | 0.75 | 0.75 | 0.08 | -0.07 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 31.50 | 2.25 | 2.65 | 2.45 | 4.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.71 | 0.09 | -0.08 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 32.00 | 1.95 | 2.30 | 2.13 | 4.12 | 0.00 | 0.00% | 0.07 | 0 | 353 | 0.75 | 0.66 | 0.10 | -0.08 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 32.50 | 1.70 | 2.15 | 1.93 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | 0.61 | 0.10 | -0.08 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 33.00 | 1.35 | 1.95 | 1.65 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.75 | 0.56 | 0.10 | -0.09 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 33.50 | 1.20 | 1.75 | 1.48 | 1.36 | -1.89 | -58.16% | 0.04 | 1 | 1 | 0.75 | 0.51 | 0.10 | -0.09 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 34.00 | 1.05 | 1.35 | 1.20 | 1.22 | -1.68 | -57.94% | 0.04 | 4 | 68 | 0.75 | 0.46 | 0.10 | -0.09 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 34.50 | 0.80 | 1.15 | 0.98 | 1.10 | -1.56 | -58.65% | 0.03 | 8,121 | 1 | 0.73 | 0.41 | 0.10 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.90 | -5.24 | -85.35% | 0.02 | 207 | 107 | 0.68 | 0.36 | 0.10 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 35.50 | 0.55 | 0.85 | 0.70 | 0.75 | -2.93 | -79.62% | 0.02 | 5 | 1 | 0.74 | 0.32 | 0.09 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 36.00 | 0.40 | 0.60 | 0.50 | 0.80 | -0.11 | -12.09% | 0.01 | 2 | 39 | 0.69 | 0.28 | 0.08 | -0.07 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 36.50 | 0.40 | 0.60 | 0.50 | 0.50 | -1.46 | -74.49% | 0.01 | 6 | 8 | 0.76 | 0.24 | 0.08 | -0.07 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 37.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.95 | -65.52% | 0.01 | 8 | 31 | 0.79 | 0.21 | 0.07 | -0.06 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 37.50 | 0.25 | 0.45 | 0.35 | 0.32 | -0.43 | -57.34% | 0.01 | 3 | 15 | 0.76 | 0.18 | 0.06 | -0.06 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.95 | -73.08% | 0.01 | 13 | 110 | 0.77 | 0.16 | 0.06 | -0.05 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 38.50 | 0.10 | 0.40 | 0.25 | 0.30 | -0.65 | -68.43% | 0.01 | 30 | 20 | 0.80 | 0.13 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 39.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.28 | -50.91% | 0.01 | 4 | 52 | 0.80 | 0.11 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 39.50 | 0.05 | 0.25 | 0.15 | 0.17 | -0.38 | -69.10% | 0.00 | 6 | 4 | 0.73 | 0.10 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.22 | -1.13 | -83.71% | 0.01 | 5 | 64 | 0.84 | 0.08 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 40.50 | 0.00 | 0.50 | 0.25 | 0.27 | -0.32 | -54.24% | 0.01 | 1 | 6 | 1.18 | 0.06 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 38 | 1.05 | 0.05 | 0.03 | -0.02 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 41.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.04 | 0.02 | -0.02 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.04 | 0.02 | -0.02 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.56 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 43.50 | 0.00 | 0.45 | 0.23 | 0.37 | +0.08 | +27.59% | 0.01 | 1 | 8 | 1.40 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.34 | +0.15 | +78.95% | 0.01 | 1 | 10 | 1.44 | 0.01 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.77 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 45.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 42 | 1.77 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 2:59:04 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:04 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 2:59:04 PM EST |
| 52.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:04 PM EST |
| 53.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 2:59:04 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 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 2:59:04 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 2:59:04 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/2/2026 2:59:04 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 2:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.87 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.61 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 9/2/2026 2:59:04 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.35 | -0.03 | 0.02 | -0.02 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 6 | 0.72 | -0.06 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 28.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 20 | 11 | 0.77 | -0.08 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.10 | +76.93% | 0.01 | 40 | 20 | 0.76 | -0.10 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 29.50 | 0.20 | 0.35 | 0.28 | 0.23 | +0.03 | +15.00% | 0.01 | 38 | 8 | 0.74 | -0.13 | 0.06 | -0.05 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.36 | +0.16 | +80.00% | 0.01 | 8,163 | 59 | 0.73 | -0.17 | 0.07 | -0.06 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 30.50 | 0.40 | 0.60 | 0.50 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.74 | -0.20 | 0.08 | -0.06 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 31.00 | 0.55 | 0.75 | 0.65 | 0.79 | +0.39 | +97.50% | 0.02 | 3 | 56 | 0.72 | -0.25 | 0.08 | -0.07 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 31.50 | 0.75 | 0.90 | 0.83 | 0.63 | +0.25 | +65.79% | 0.03 | 2 | 2 | 0.75 | -0.29 | 0.09 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 32.00 | 0.90 | 1.25 | 1.08 | 1.00 | +0.49 | +96.08% | 0.03 | 6 | 17 | 0.75 | -0.34 | 0.10 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 32.50 | 1.05 | 1.40 | 1.23 | 1.20 | +0.60 | +100.00% | 0.04 | 1 | 8 | 0.76 | -0.39 | 0.10 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 33.00 | 1.35 | 1.55 | 1.45 | 1.42 | +0.42 | +42.00% | 0.04 | 3 | 96 | 0.75 | -0.44 | 0.10 | -0.09 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 33.50 | 1.60 | 1.85 | 1.73 | 1.85 | +1.02 | +122.90% | 0.05 | 1 | 210 | 0.74 | -0.49 | 0.10 | -0.09 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 34.00 | 1.85 | 2.15 | 2.00 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.76 | -0.54 | 0.10 | -0.09 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 34.50 | 2.25 | 2.45 | 2.35 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.76 | -0.59 | 0.10 | -0.08 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 35.00 | 2.55 | 2.80 | 2.68 | 2.51 | +1.41 | +128.19% | 0.08 | 12 | 222 | 0.78 | -0.64 | 0.10 | -0.08 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 35.50 | 2.75 | 3.20 | 2.98 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | -0.68 | 0.09 | -0.08 | 8/25/2026 | 9/2/2026 2:59:04 PM EST |
| 36.00 | 3.20 | 3.60 | 3.40 | 3.61 | +1.55 | +75.25% | 0.09 | 6 | 48 | 0.75 | -0.72 | 0.08 | -0.07 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 36.50 | 3.30 | 4.00 | 3.65 | 3.92 | +1.55 | +65.41% | 0.10 | 2 | 152 | 0.68 | -0.76 | 0.08 | -0.07 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 37.00 | 3.80 | 4.60 | 4.20 | 4.35 | +2.20 | +102.33% | 0.11 | 2 | 50 | 0.77 | -0.79 | 0.07 | -0.06 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 37.50 | 4.20 | 5.00 | 4.60 | 4.80 | +2.20 | +84.62% | 0.12 | 6 | 5 | 1.02 | -0.82 | 0.06 | -0.06 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 38.00 | 4.30 | 5.50 | 4.90 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.08 | -0.84 | 0.06 | -0.05 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 38.50 | 4.70 | 6.00 | 5.35 | 5.37 | +2.31 | +75.49% | 0.14 | 1 | 2 | 1.14 | -0.87 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 39.00 | 5.30 | 6.50 | 5.90 | 5.86 | +1.11 | +23.37% | 0.15 | 1 | 1 | 1.20 | -0.89 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 39.50 | 5.20 | 6.90 | 6.05 | 4.47 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | -0.90 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 40.00 | 6.50 | 7.30 | 6.90 | 6.83 | +2.03 | +42.30% | 0.17 | 5 | 9 | 1.17 | -0.92 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 40.50 | 6.20 | 7.90 | 7.05 | 5.29 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | -0.94 | 0.03 | -0.03 | 9/1/2026 | 9/2/2026 2:59:04 PM EST |
| 41.00 | 6.70 | 8.50 | 7.60 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | -0.95 | 0.03 | -0.02 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 41.50 | 7.10 | 8.90 | 8.00 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | -0.96 | 0.02 | -0.02 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 42.00 | 8.20 | 9.30 | 8.75 | 8.67 | +2.72 | +45.72% | 0.21 | 1 | 3 | 1.36 | -0.96 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 42.50 | 8.60 | 9.80 | 9.20 | 9.07 | +2.67 | +41.72% | 0.22 | 1 | 4 | 1.40 | -0.97 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 2:59:04 PM EST |
| 43.00 | 8.50 | 10.50 | 9.50 | 7.67 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.60 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/2/2026 2:59:04 PM EST |
| 43.50 | 9.30 | 10.90 | 10.10 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | -0.98 | 0.01 | -0.01 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 44.00 | 9.70 | 11.40 | 10.55 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.61 | -0.99 | 0.01 | -0.01 | 8/27/2026 | 9/2/2026 2:59:04 PM EST |
| 44.50 | 9.90 | 12.00 | 10.95 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | -0.99 | 0.01 | -0.01 | 8/27/2026 | 9/2/2026 2:59:04 PM EST |
| 45.00 | 10.40 | 12.80 | 11.60 | 8.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.98 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 45.50 | 10.90 | 13.20 | 12.05 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.96 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:04 PM EST |
| 46.00 | 11.40 | 13.60 | 12.50 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 46.50 | 11.90 | 14.20 | 13.05 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 47.00 | 12.40 | 14.60 | 13.50 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 47.50 | 12.90 | 15.20 | 14.05 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 48.00 | 13.40 | 15.60 | 14.50 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 48.50 | 13.90 | 16.10 | 15.00 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 49.00 | 14.40 | 16.60 | 15.50 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 49.50 | 14.90 | 17.20 | 16.05 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 50.00 | 15.40 | 17.60 | 16.50 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 51.00 | 16.40 | 18.70 | 17.55 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 52.00 | 17.40 | 19.60 | 18.50 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST | |||
| 53.00 | 18.40 | 20.60 | 19.50 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:04 PM EST |