Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $70.96 as of 9/10/2026 9:00:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 45.25 | 47.40 | 46.33 | 58.00 | 0.00 | 0.00% | 2.01 | 0 | 6 | 3.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 25.00 | 43.35 | 47.00 | 45.18 | 47.00 | 0.00 | 0.00% | 1.81 | 0 | 26 | 5.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 28.00 | 40.20 | 42.45 | 41.33 | % | 1.48 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 30.00 | 38.25 | 40.40 | 39.33 | % | 1.31 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 33.00 | 35.25 | 37.50 | 36.38 | % | 1.10 | 0 | 19 | 2.71 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 35.00 | 33.85 | 37.30 | 35.58 | 28.00 | 0.00 | 0.00% | 1.02 | 0 | 11 | 4.30 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/10/2026 4:00:04 PM EST |
| 38.00 | 30.40 | 34.30 | 32.35 | 47.05 | 0.00 | 0.00% | 0.85 | 0 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/10/2026 4:00:04 PM EST |
| 40.00 | 28.85 | 32.30 | 30.58 | 31.03 | 0.00 | 0.00% | 0.76 | 0 | 21 | 3.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 42.00 | 26.45 | 29.85 | 28.15 | 50.13 | 0.00 | 0.00% | 0.67 | 0 | 19 | 3.13 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/10/2026 4:00:04 PM EST |
| 45.00 | 23.30 | 26.85 | 25.08 | 82.10 | 0.00 | 0.00% | 0.56 | 0 | 51 | 2.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/10/2026 4:00:04 PM EST |
| 47.00 | 21.30 | 25.25 | 23.28 | 26.03 | 0.00 | 0.00% | 0.50 | 0 | 66 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 4:00:04 PM EST |
| 50.00 | 18.85 | 20.50 | 19.68 | 20.18 | -1.15 | -5.40% | 0.39 | 15 | 391 | 1.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 55.00 | 13.45 | 16.90 | 15.18 | 14.57 | -1.73 | -10.62% | 0.28 | 1 | 253 | 1.84 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 60.00 | 9.65 | 11.15 | 10.40 | 10.41 | -3.74 | -26.44% | 0.17 | 5 | 194 | 1.10 | 0.95 | 0.02 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 61.00 | 8.20 | 10.75 | 9.48 | % | 0.16 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.08 | 9/10/2026 4:00:04 PM EST | |||
| 62.00 | 7.50 | 9.85 | 8.68 | 8.18 | -1.60 | -16.36% | 0.14 | 3 | 2 | 1.19 | 0.90 | 0.03 | -0.09 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 63.00 | 6.75 | 8.05 | 7.40 | 7.28 | -1.51 | -17.18% | 0.12 | 3 | 2 | 0.83 | 0.87 | 0.03 | -0.10 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 64.00 | 5.75 | 7.20 | 6.48 | % | 0.10 | 0 | 0 | 0.80 | 0.84 | 0.04 | -0.11 | 9/10/2026 4:00:04 PM EST | |||
| 65.00 | 5.30 | 7.95 | 6.63 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 312 | 0.79 | 0.80 | 0.04 | -0.13 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 66.00 | 4.60 | 5.85 | 5.23 | 5.30 | % | 0.08 | 2 | 0 | 0.63 | 0.76 | 0.05 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 67.00 | 3.70 | 4.80 | 4.25 | 4.60 | % | 0.06 | 2 | 0 | 0.56 | 0.71 | 0.05 | -0.14 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 68.00 | 3.05 | 4.10 | 3.58 | 3.70 | -2.15 | -36.76% | 0.05 | 2 | 6 | 0.56 | 0.65 | 0.06 | -0.15 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 69.00 | 3.00 | 3.75 | 3.38 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.66 | 0.59 | 0.06 | -0.16 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 70.00 | 2.44 | 3.00 | 2.72 | 2.55 | -0.90 | -26.09% | 0.04 | 19 | 892 | 0.63 | 0.53 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 71.00 | 2.06 | 2.35 | 2.21 | 2.03 | -0.60 | -22.82% | 0.03 | 710 | 258 | 0.62 | 0.47 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 72.00 | 1.59 | 1.98 | 1.79 | 1.84 | -0.65 | -26.11% | 0.02 | 2,642 | 235 | 0.61 | 0.41 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 73.00 | 1.24 | 1.92 | 1.58 | 1.46 | -0.28 | -16.10% | 0.02 | 44 | 137 | 0.65 | 0.35 | 0.06 | -0.15 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 74.00 | 0.54 | 1.47 | 1.01 | 1.17 | -0.33 | -22.00% | 0.01 | 35 | 318 | 0.57 | 0.29 | 0.05 | -0.14 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 75.00 | 0.79 | 1.05 | 0.92 | 1.05 | -0.38 | -26.58% | 0.01 | 8,637 | 1,169 | 0.62 | 0.25 | 0.05 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 76.00 | 0.65 | 0.71 | 0.68 | 0.71 | -0.80 | -52.98% | 0.01 | 36 | 396 | 0.61 | 0.20 | 0.04 | -0.11 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 77.00 | 0.50 | 0.56 | 0.53 | 0.56 | -0.27 | -32.53% | 0.01 | 121 | 612 | 0.61 | 0.16 | 0.04 | -0.10 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 78.00 | 0.17 | 0.44 | 0.31 | 0.45 | -0.45 | -50.00% | 0.00 | 13 | 378 | 0.56 | 0.13 | 0.03 | -0.08 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 79.00 | 0.14 | 0.56 | 0.35 | 0.34 | -0.39 | -53.43% | 0.00 | 13 | 344 | 0.62 | 0.10 | 0.03 | -0.07 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 0.28 | 0.24 | 0.29 | -0.17 | -36.96% | 0.00 | 236 | 9,470 | 0.62 | 0.08 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 81.00 | 0.16 | 0.53 | 0.35 | 0.23 | -0.21 | -47.73% | 0.00 | 50 | 283 | 0.71 | 0.06 | 0.02 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 82.00 | 0.06 | 0.32 | 0.19 | 0.15 | -0.25 | -62.50% | 0.00 | 5,074 | 4,942 | 0.65 | 0.05 | 0.02 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 83.00 | 0.01 | 0.22 | 0.12 | 0.22 | -0.07 | -24.14% | 0.00 | 8 | 253 | 0.59 | 0.04 | 0.01 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 84.00 | 0.06 | 0.26 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 12 | 1,005 | 0.71 | 0.03 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 85.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.13 | -56.53% | 0.00 | 47 | 7,246 | 0.63 | 0.02 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.97 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.90 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 3,755 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 3,069 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,777 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,908 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 402 | 3.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/10/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 2.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 3.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 328 | 3.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 129 | 4.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/10/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 223 | 4.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/10/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/10/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 4.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/10/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 22 | 2.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,990 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 1,615 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/10/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 423 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,643 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.26 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 536 | 0.86 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.13 | -0.06 | -31.58% | 0.00 | 10 | 1,275 | 0.91 | -0.05 | 0.02 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 61.00 | 0.14 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | -0.08 | 0.02 | -0.08 | 9/10/2026 4:00:04 PM EST | |||
| 62.00 | 0.21 | 0.39 | 0.30 | 0.35 | +0.09 | +34.62% | 0.00 | 1 | 23 | 0.65 | -0.10 | 0.03 | -0.09 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 63.00 | 0.20 | 0.44 | 0.32 | 0.34 | +0.01 | +3.03% | 0.01 | 247 | 199 | 0.60 | -0.13 | 0.03 | -0.10 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 64.00 | 0.31 | 0.89 | 0.60 | 0.44 | -0.02 | -4.35% | 0.01 | 16 | 46 | 0.65 | -0.16 | 0.04 | -0.11 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 65.00 | 0.34 | 0.68 | 0.51 | 0.60 | -0.03 | -4.77% | 0.01 | 89 | 1,616 | 0.55 | -0.20 | 0.04 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 66.00 | 0.74 | 1.34 | 1.04 | 0.81 | +0.01 | +1.25% | 0.02 | 25 | 203 | 0.65 | -0.24 | 0.05 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 67.00 | 0.68 | 1.25 | 0.97 | 1.15 | +0.10 | +9.53% | 0.01 | 29 | 103 | 0.54 | -0.29 | 0.05 | -0.14 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 68.00 | 1.31 | 1.62 | 1.47 | 1.39 | +0.01 | +0.73% | 0.02 | 135 | 266 | 0.59 | -0.35 | 0.06 | -0.15 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 69.00 | 1.64 | 2.20 | 1.92 | 1.88 | +0.18 | +10.59% | 0.03 | 101 | 342 | 0.60 | -0.41 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 70.00 | 1.86 | 2.96 | 2.41 | 2.33 | +0.15 | +6.89% | 0.03 | 93 | 3,903 | 0.61 | -0.47 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 71.00 | 2.73 | 3.45 | 3.09 | 2.79 | +0.05 | +1.83% | 0.04 | 38 | 400 | 0.64 | -0.53 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 72.00 | 3.30 | 4.00 | 3.65 | 3.40 | +0.15 | +4.62% | 0.05 | 50 | 379 | 0.63 | -0.59 | 0.06 | -0.16 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 73.00 | 3.65 | 4.50 | 4.08 | 4.12 | +0.25 | +6.46% | 0.06 | 112 | 328 | 0.57 | -0.65 | 0.06 | -0.15 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 74.00 | 4.65 | 5.60 | 5.13 | 4.75 | +0.25 | +5.56% | 0.07 | 13 | 219 | 0.66 | -0.71 | 0.05 | -0.14 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 75.00 | 5.35 | 6.35 | 5.85 | 5.54 | +0.29 | +5.53% | 0.08 | 117 | 3,649 | 0.65 | -0.75 | 0.05 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 76.00 | 6.10 | 7.00 | 6.55 | 4.49 | 0.00 | 0.00% | 0.09 | 0 | 257 | 0.62 | -0.80 | 0.04 | -0.11 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 77.00 | 6.90 | 8.00 | 7.45 | 7.53 | +0.83 | +12.39% | 0.10 | 2 | 156 | 0.61 | -0.84 | 0.04 | -0.10 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 78.00 | 7.70 | 9.70 | 8.70 | 6.97 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.11 | -0.87 | 0.03 | -0.08 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 79.00 | 8.50 | 9.85 | 9.18 | 9.37 | +1.77 | +23.29% | 0.12 | 5 | 20 | 0.91 | -0.90 | 0.03 | -0.07 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 80.00 | 9.00 | 10.95 | 9.98 | 10.00 | +0.78 | +8.46% | 0.12 | 11 | 3,719 | 1.00 | -0.92 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 81.00 | 9.65 | 12.20 | 10.93 | 10.88 | +0.67 | +6.57% | 0.13 | 19 | 53 | 1.14 | -0.94 | 0.02 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 82.00 | 11.40 | 12.50 | 11.95 | 12.23 | +1.07 | +9.59% | 0.15 | 11 | 64 | 0.94 | -0.95 | 0.02 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 83.00 | 11.65 | 14.15 | 12.90 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.24 | -0.96 | 0.01 | -0.03 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 84.00 | 13.00 | 15.75 | 14.38 | % | 0.17 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 9/10/2026 4:00:04 PM EST | |||
| 85.00 | 13.15 | 16.60 | 14.88 | 15.65 | +1.90 | +13.82% | 0.18 | 1 | 1,107 | 1.49 | -0.98 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 86.00 | 14.25 | 17.80 | 16.03 | % | 0.19 | 0 | 0 | 1.61 | -0.99 | 0.01 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 87.00 | 15.25 | 18.75 | 17.00 | % | 0.20 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 90.00 | 18.30 | 21.65 | 19.98 | 19.93 | +0.90 | +4.73% | 0.22 | 2 | 2,403 | 1.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 95.00 | 24.30 | 26.30 | 25.30 | 23.92 | 0.00 | 0.00% | 0.27 | 0 | 246 | 1.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 100.00 | 28.45 | 31.60 | 30.03 | 25.94 | 0.00 | 0.00% | 0.30 | 0 | 106 | 2.17 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 105.00 | 33.00 | 36.75 | 34.88 | 30.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.41 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 110.00 | 38.95 | 41.75 | 40.35 | 38.50 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.59 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 115.00 | 43.90 | 46.60 | 45.25 | 43.00 | 0.00 | 0.00% | 0.39 | 0 | 17 | 2.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 120.00 | 48.35 | 51.65 | 50.00 | 45.55 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 125.00 | 52.80 | 56.75 | 54.78 | 53.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:04 PM EST |
| 130.00 | 57.95 | 61.75 | 59.85 | 58.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 135.00 | 64.25 | 66.65 | 65.45 | 60.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 4:00:04 PM EST |
| 140.00 | 68.15 | 71.60 | 69.88 | 50.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/10/2026 4:00:04 PM EST |
| 145.00 | 73.95 | 76.80 | 75.38 | 64.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 4:00:04 PM EST |
| 150.00 | 78.20 | 81.65 | 79.93 | 65.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/10/2026 4:00:04 PM EST |
| 155.00 | 83.20 | 86.65 | 84.93 | % | 0.55 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 160.00 | 88.20 | 91.65 | 89.93 | 43.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/10/2026 4:00:04 PM EST |
| 165.00 | 92.90 | 96.80 | 94.85 | % | 0.57 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 170.00 | 98.95 | 101.60 | 100.28 | % | 0.59 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 175.00 | 103.95 | 106.65 | 105.30 | % | 0.60 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 180.00 | 107.90 | 111.55 | 109.73 | % | 0.61 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 185.00 | 113.25 | 116.65 | 114.95 | % | 0.62 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 190.00 | 118.25 | 121.55 | 119.90 | % | 0.63 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST |