Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.16 as of 9/16/2026 6:26:01 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 | 16.70 | 19.70 | 18.20 | % | 1.21 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 19.00 | 12.50 | 15.80 | 14.15 | % | 0.74 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 20.00 | 11.60 | 14.80 | 13.20 | % | 0.66 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 21.00 | 10.70 | 13.60 | 12.15 | % | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 22.00 | 10.20 | 12.80 | 11.50 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 23.00 | 9.10 | 11.80 | 10.45 | % | 0.45 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 24.00 | 7.70 | 10.90 | 9.30 | % | 0.39 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 25.00 | 6.90 | 9.00 | 7.95 | 8.45 | -0.10 | -1.17% | 0.32 | 1 | 16 | 1.89 | 0.99 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 26.00 | 5.80 | 8.60 | 7.20 | 7.50 | -0.06 | -0.80% | 0.28 | 1 | 1 | 1.71 | 0.98 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 27.00 | 5.20 | 7.40 | 6.30 | 6.00 | -3.60 | -37.50% | 0.23 | 28 | 3 | 1.82 | 0.95 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 28.00 | 4.50 | 6.30 | 5.40 | 5.20 | +0.50 | +10.64% | 0.19 | 28 | 1 | 1.56 | 0.92 | 0.04 | -0.04 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 29.00 | 3.70 | 5.00 | 4.35 | 5.29 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.18 | 0.87 | 0.05 | -0.05 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 29.50 | 3.30 | 5.00 | 4.15 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | 0.84 | 0.06 | -0.06 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 30.00 | 3.00 | 4.10 | 3.55 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | 0.81 | 0.06 | -0.07 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 30.50 | 2.65 | 3.80 | 3.23 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | 0.77 | 0.07 | -0.07 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 2.75 | 3.40 | 3.08 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.84 | 0.73 | 0.08 | -0.08 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 31.50 | 2.20 | 3.30 | 2.75 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | 0.69 | 0.08 | -0.09 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 2.10 | 2.70 | 2.40 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | 0.64 | 0.09 | -0.09 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 32.50 | 1.75 | 2.35 | 2.05 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | 0.60 | 0.09 | -0.09 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 1.55 | 2.10 | 1.83 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.81 | 0.55 | 0.09 | -0.09 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 33.50 | 1.35 | 1.85 | 1.60 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | 0.50 | 0.09 | -0.10 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 1.00 | 1.60 | 1.30 | 1.20 | -0.30 | -20.00% | 0.04 | 8,139 | 106 | 0.78 | 0.46 | 0.09 | -0.10 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.50 | 0.95 | 1.40 | 1.18 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | 0.41 | 0.09 | -0.09 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 0.95 | 1.35 | 1.15 | 0.98 | -0.32 | -24.62% | 0.03 | 533 | 691 | 0.90 | 0.37 | 0.09 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.50 | 0.65 | 1.05 | 0.85 | 1.11 | -0.37 | -25.00% | 0.02 | 7 | 7 | 0.81 | 0.33 | 0.08 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 0.50 | 0.95 | 0.73 | 1.00 | +0.10 | +11.12% | 0.02 | 15 | 48 | 0.81 | 0.29 | 0.08 | -0.08 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.55 | -52.39% | 0.02 | 2 | 203 | 0.82 | 0.26 | 0.07 | -0.08 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 0.30 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 5 | 187 | 0.80 | 0.23 | 0.07 | -0.07 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.50 | 0.25 | 0.75 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.20 | 0.06 | -0.07 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.21 | -41.18% | 0.01 | 10 | 131 | 0.73 | 0.17 | 0.06 | -0.06 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 38.50 | 0.05 | 0.55 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.15 | 0.05 | -0.06 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 39.00 | 0.10 | 0.55 | 0.33 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 15 | 0.86 | 0.13 | 0.05 | -0.05 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 39.50 | 0.10 | 0.50 | 0.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.11 | 0.04 | -0.05 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.88 | 0.09 | 0.04 | -0.04 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 40.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.08 | 0.03 | -0.04 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 41.00 | 0.05 | 0.50 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.97 | 0.07 | 0.03 | -0.03 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 41.50 | 0.05 | 0.55 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.05 | 0.02 | -0.03 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.23 | -51.12% | 0.00 | 50 | 79 | 1.14 | 0.04 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.04 | 0.02 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.53 | 0.03 | 0.01 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 43.50 | 0.00 | 0.65 | 0.33 | 0.11 | -0.01 | -8.34% | 0.01 | 1 | 2 | 1.57 | 0.02 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 25 | 1.11 | 0.02 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | 0.39 | +0.13 | +50.00% | 0.01 | 1 | 3 | 1.87 | 0.02 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.36 | +0.11 | +44.00% | 0.01 | 1 | 16 | 1.92 | 0.01 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.50 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.01 | 0.01 | -0.01 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.75 | +0.25 | +50.00% | 0.01 | 1 | 7 | 1.77 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 46.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 3:59:58 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 | 3.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/16/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/16/2026 3:59:58 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | -0.05 | 0.02 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 29 | 0.85 | -0.08 | 0.04 | -0.04 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 29.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 39 | 59 | 0.80 | -0.13 | 0.05 | -0.05 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 29.50 | 0.30 | 0.55 | 0.43 | 0.38 | -0.05 | -11.63% | 0.01 | 11 | 15 | 0.85 | -0.16 | 0.06 | -0.06 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.70 | 0.43 | 0.61 | +0.11 | +22.00% | 0.01 | 8,129 | 263 | 0.76 | -0.19 | 0.06 | -0.07 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 30.50 | 0.50 | 0.80 | 0.65 | 0.63 | 0.00 | 0.00% | 0.02 | 14 | 16 | 0.84 | -0.23 | 0.07 | -0.07 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 0.40 | 1.20 | 0.80 | 0.66 | -0.11 | -14.29% | 0.03 | 4 | 44 | 0.85 | -0.27 | 0.08 | -0.08 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 31.50 | 0.75 | 1.15 | 0.95 | 0.78 | -0.18 | -18.75% | 0.03 | 2 | 8 | 0.83 | -0.31 | 0.08 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 1.00 | 1.40 | 1.20 | 1.10 | -0.05 | -4.35% | 0.04 | 59 | 4,196 | 0.86 | -0.36 | 0.09 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 32.50 | 0.90 | 1.70 | 1.30 | 1.47 | +0.07 | +5.00% | 0.04 | 1 | 5 | 0.80 | -0.40 | 0.09 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 1.35 | 1.80 | 1.58 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.82 | -0.45 | 0.09 | -0.09 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 33.50 | 1.30 | 2.15 | 1.73 | 1.62 | -0.36 | -18.19% | 0.05 | 6 | 2,701 | 0.77 | -0.50 | 0.09 | -0.10 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 1.90 | 2.50 | 2.20 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.86 | -0.54 | 0.09 | -0.10 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 34.50 | 2.15 | 3.10 | 2.63 | 2.69 | +1.44 | +115.20% | 0.08 | 22 | 1 | 0.92 | -0.59 | 0.09 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 2.10 | 3.50 | 2.80 | 3.20 | +0.54 | +20.31% | 0.08 | 204 | 236 | 0.83 | -0.63 | 0.09 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.50 | 2.40 | 3.40 | 2.90 | 3.05 | +1.35 | +79.42% | 0.08 | 2 | 4 | 0.69 | -0.67 | 0.08 | -0.09 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 3.00 | 4.20 | 3.60 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.87 | -0.71 | 0.08 | -0.08 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 36.50 | 3.50 | 4.80 | 4.15 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | -0.74 | 0.07 | -0.08 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 3.90 | 5.10 | 4.50 | 3.48 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.93 | -0.77 | 0.07 | -0.07 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 37.50 | 3.80 | 5.70 | 4.75 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.41 | -0.80 | 0.06 | -0.07 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 4.30 | 6.10 | 5.20 | 5.30 | +0.55 | +11.58% | 0.14 | 6 | 22 | 1.43 | -0.83 | 0.06 | -0.06 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 38.50 | 4.80 | 6.70 | 5.75 | % | 0.15 | 0 | 0 | 1.54 | -0.85 | 0.05 | -0.06 | 9/16/2026 3:59:58 PM EST | |||
| 39.00 | 5.20 | 7.10 | 6.15 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.55 | -0.87 | 0.05 | -0.05 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 39.50 | 5.40 | 7.60 | 6.50 | % | 0.16 | 0 | 0 | 1.61 | -0.89 | 0.04 | -0.05 | 9/16/2026 3:59:58 PM EST | |||
| 40.00 | 6.00 | 8.10 | 7.05 | 6.68 | +0.03 | +0.46% | 0.18 | 2 | 21 | 1.61 | -0.91 | 0.04 | -0.04 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 40.50 | 6.40 | 8.50 | 7.45 | % | 0.18 | 0 | 0 | 1.67 | -0.92 | 0.03 | -0.04 | 9/16/2026 3:59:58 PM EST | |||
| 41.00 | 7.10 | 9.10 | 8.10 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.78 | -0.93 | 0.03 | -0.03 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 41.50 | 7.80 | 9.60 | 8.70 | 8.50 | +0.57 | +7.19% | 0.21 | 1 | 1 | 1.83 | -0.95 | 0.02 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 42.00 | 7.80 | 10.10 | 8.95 | 9.00 | +0.58 | +6.89% | 0.21 | 1 | 1 | 1.94 | -0.96 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 42.50 | 8.00 | 10.60 | 9.30 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.99 | -0.96 | 0.02 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 43.00 | 9.10 | 11.10 | 10.10 | 9.29 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.99 | -0.97 | 0.01 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 43.50 | 8.80 | 11.90 | 10.35 | 9.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.09 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 44.00 | 9.30 | 12.50 | 10.90 | 10.85 | +3.44 | +46.43% | 0.25 | 1 | 2 | 2.14 | -0.98 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 44.50 | 10.00 | 13.00 | 11.50 | 11.30 | +3.40 | +43.04% | 0.26 | 1 | 1 | 2.00 | -0.98 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 10.90 | 12.90 | 11.90 | % | 0.26 | 0 | 0 | 2.05 | -0.99 | 0.01 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 45.50 | 10.80 | 13.90 | 12.35 | 12.15 | % | 0.27 | 2 | 0 | 2.28 | -0.99 | 0.01 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST | |
| 46.00 | 11.70 | 14.50 | 13.10 | % | 0.28 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 46.50 | 12.40 | 14.40 | 13.40 | % | 0.29 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 47.00 | 13.20 | 15.40 | 14.30 | % | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 47.50 | 12.80 | 16.00 | 14.40 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 48.00 | 14.10 | 16.50 | 15.30 | % | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 48.50 | 14.50 | 16.40 | 15.45 | 13.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 49.00 | 14.20 | 17.50 | 15.85 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 49.50 | 15.20 | 17.40 | 16.30 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 50.00 | 15.60 | 18.40 | 17.00 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 51.00 | 16.70 | 19.20 | 17.95 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 52.00 | 17.50 | 20.10 | 18.80 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 53.00 | 18.30 | 21.50 | 19.90 | % | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST |