Options Chain for OKTA INC CL A (OKTA) - $205.36 as of 9/23/2026 8:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 129.40 | 131.25 | 130.33 | 111.87 | 0.00 | 0.00% | 1.74 | 0 | 6 | 7.25 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 124.50 | 126.70 | 125.60 | 106.90 | 0.00 | 0.00% | 1.57 | 0 | 4 | 6.80 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 119.45 | 120.90 | 120.18 | 82.54 | 0.00 | 0.00% | 1.41 | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 114.50 | 115.85 | 115.18 | 96.39 | 0.00 | 0.00% | 1.28 | 0 | 5 | 6.06 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 109.45 | 112.45 | 110.95 | 91.41 | 0.00 | 0.00% | 1.17 | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 104.40 | 107.45 | 105.93 | 69.69 | 0.00 | 0.00% | 1.06 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 99.40 | 102.40 | 100.90 | 87.09 | 0.00 | 0.00% | 0.96 | 0 | 2 | 6.02 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 94.30 | 97.45 | 95.88 | 80.58 | 0.00 | 0.00% | 0.87 | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 89.50 | 91.85 | 90.68 | 54.65 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 116.00 | 88.50 | 90.85 | 89.68 | 87.14 | +13.29 | +18.00% | 0.77 | 3 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 117.00 | 87.50 | 89.85 | 88.68 | 86.21 | +13.34 | +18.31% | 0.76 | 3 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 118.00 | 86.35 | 88.85 | 87.60 | 85.37 | +38.52 | +82.22% | 0.74 | 2 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 119.00 | 85.45 | 87.85 | 86.65 | 84.44 | +13.01 | +18.22% | 0.73 | 2 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 84.45 | 87.00 | 85.73 | 83.28 | +12.84 | +18.23% | 0.71 | 1 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 121.00 | 83.50 | 86.45 | 84.98 | 82.35 | +41.50 | +101.60% | 0.70 | 1 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 122.00 | 82.45 | 84.90 | 83.68 | 81.47 | % | 0.69 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 123.00 | 81.45 | 83.90 | 82.68 | 80.54 | % | 0.67 | 1 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 124.00 | 80.45 | 83.45 | 81.95 | % | 0.66 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 125.00 | 79.45 | 82.45 | 80.95 | 45.35 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 126.00 | 78.45 | 81.45 | 79.95 | % | 0.63 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 127.00 | 77.45 | 80.45 | 78.95 | 74.80 | +39.69 | +113.05% | 0.62 | 1 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 128.00 | 76.45 | 79.45 | 77.95 | % | 0.61 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 129.00 | 75.35 | 78.45 | 76.90 | 36.91 | 0.00 | 0.00% | 0.60 | 0 | 6 | 4.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 74.35 | 77.45 | 75.90 | 53.65 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 131.00 | 73.50 | 76.45 | 74.98 | 36.00 | 0.00 | 0.00% | 0.57 | 0 | 16 | 4.31 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 132.00 | 72.50 | 75.45 | 73.98 | 29.95 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 133.00 | 71.50 | 74.45 | 72.98 | 70.37 | +30.82 | +77.93% | 0.55 | 1 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 134.00 | 70.50 | 73.45 | 71.98 | 69.25 | +13.69 | +24.64% | 0.54 | 3 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 68.95 | 72.45 | 70.70 | 63.91 | +3.74 | +6.22% | 0.52 | 2 | 5 | 4.07 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 136.00 | 68.45 | 71.45 | 69.95 | 62.92 | +7.15 | +12.83% | 0.51 | 2 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 137.00 | 67.45 | 70.45 | 68.95 | 62.59 | +10.70 | +20.63% | 0.50 | 4 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 138.00 | 66.50 | 69.45 | 67.98 | 65.31 | +13.13 | +25.17% | 0.49 | 8 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 139.00 | 65.45 | 68.45 | 66.95 | 64.32 | +13.13 | +25.65% | 0.48 | 4 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 64.50 | 67.45 | 65.98 | 64.56 | +11.44 | +21.54% | 0.47 | 6 | 16 | 3.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 141.00 | 63.50 | 66.45 | 64.98 | 63.06 | +14.40 | +29.60% | 0.46 | 12 | 12 | 3.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 142.00 | 62.40 | 65.45 | 63.93 | 62.07 | +14.40 | +30.21% | 0.45 | 10 | 14 | 3.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 143.00 | 61.50 | 64.45 | 62.98 | 58.47 | +11.73 | +25.10% | 0.44 | 6 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 144.00 | 60.50 | 63.45 | 61.98 | 57.47 | +11.72 | +25.62% | 0.43 | 2 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 59.50 | 62.45 | 60.98 | 59.59 | +14.63 | +32.54% | 0.42 | 6 | 31 | 3.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 146.00 | 58.55 | 60.65 | 59.60 | 58.60 | +14.48 | +32.82% | 0.41 | 6 | 23 | 2.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 147.00 | 57.55 | 60.45 | 59.00 | 55.10 | +4.38 | +8.64% | 0.40 | 2 | 12 | 3.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 148.00 | 56.55 | 58.55 | 57.55 | 55.43 | +5.95 | +12.03% | 0.39 | 41 | 17 | 2.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 149.00 | 55.50 | 57.60 | 56.55 | 54.26 | +11.79 | +27.77% | 0.38 | 44 | 52 | 2.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 54.50 | 56.65 | 55.58 | 53.28 | +14.14 | +36.13% | 0.37 | 5 | 54 | 2.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 51.95 | 55.00 | 53.48 | 50.85 | +5.95 | +13.26% | 0.35 | 10 | 84 | 3.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 49.45 | 52.45 | 50.95 | 48.35 | +5.88 | +13.85% | 0.33 | 10 | 22 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 47.00 | 49.35 | 48.18 | 40.40 | 0.00 | 0.00% | 0.31 | 0 | 27 | 2.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 44.75 | 46.65 | 45.70 | 37.84 | 0.00 | 0.00% | 0.29 | 0 | 19 | 2.31 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 42.25 | 44.00 | 43.13 | 35.33 | 0.00 | 0.00% | 0.27 | 0 | 33 | 2.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 39.75 | 41.50 | 40.63 | 32.87 | 0.00 | 0.00% | 0.25 | 0 | 65 | 2.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 37.25 | 39.00 | 38.13 | 30.10 | 0.00 | 0.00% | 0.23 | 0 | 77 | 2.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 34.75 | 36.50 | 35.63 | 33.34 | +5.69 | +20.58% | 0.21 | 7 | 228 | 2.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 32.25 | 34.00 | 33.13 | 32.84 | +15.84 | +93.18% | 0.19 | 4 | 92 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 29.75 | 31.50 | 30.63 | 31.79 | +17.79 | +127.08% | 0.18 | 39 | 465 | 1.64 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 177.50 | 27.25 | 29.05 | 28.15 | 21.00 | +8.55 | +68.68% | 0.16 | 1 | 45 | 1.67 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 24.80 | 26.55 | 25.68 | 22.85 | +7.92 | +53.05% | 0.14 | 53 | 519 | 1.44 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 22.35 | 24.10 | 23.23 | 21.95 | +6.88 | +45.66% | 0.13 | 11 | 310 | 1.43 | 0.98 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 19.90 | 21.60 | 20.75 | 19.60 | +6.90 | +54.34% | 0.11 | 13 | 255 | 1.25 | 0.97 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 17.45 | 19.20 | 18.33 | 19.50 | +8.45 | +76.48% | 0.10 | 19 | 273 | 1.24 | 0.95 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 15.10 | 16.80 | 15.95 | 14.40 | +5.98 | +71.03% | 0.08 | 80 | 339 | 1.14 | 0.93 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 12.85 | 14.50 | 13.68 | 15.00 | +7.17 | +91.58% | 0.07 | 30 | 339 | 1.03 | 0.90 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 10.70 | 12.30 | 11.50 | 11.20 | +5.15 | +85.13% | 0.06 | 132 | 480 | 0.99 | 0.85 | 0.02 | -0.80 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 9.00 | 10.25 | 9.63 | 9.20 | +4.25 | +85.86% | 0.05 | 95 | 191 | 0.71 | 0.79 | 0.03 | -0.95 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 7.25 | 8.15 | 7.70 | 7.98 | +4.24 | +113.37% | 0.04 | 892 | 948 | 0.71 | 0.71 | 0.03 | -1.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 5.65 | 6.25 | 5.95 | 5.65 | +2.60 | +85.25% | 0.03 | 328 | 282 | 0.69 | 0.63 | 0.03 | -1.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 4.30 | 5.15 | 4.73 | 4.75 | +2.75 | +137.50% | 0.02 | 449 | 213 | 0.72 | 0.54 | 0.04 | -1.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 207.50 | 3.30 | 3.95 | 3.63 | 3.50 | +1.90 | +118.75% | 0.02 | 956 | 258 | 0.73 | 0.45 | 0.04 | -1.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 2.41 | 3.00 | 2.71 | 2.76 | +1.51 | +120.80% | 0.01 | 1,211 | 776 | 0.74 | 0.37 | 0.03 | -1.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 1.75 | 2.30 | 2.03 | 1.42 | +0.57 | +67.06% | 0.01 | 209 | 74 | 0.75 | 0.29 | 0.03 | -1.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 1.24 | 1.72 | 1.48 | 1.07 | +0.40 | +59.71% | 0.01 | 1,049 | 145 | 0.76 | 0.22 | 0.03 | -0.90 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 0.84 | 1.29 | 1.07 | 1.05 | +0.58 | +123.41% | 0.00 | 52 | 4 | 0.77 | 0.17 | 0.02 | -0.75 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 0.59 | 0.76 | 0.68 | 0.68 | +0.35 | +106.07% | 0.00 | 627 | 227 | 0.76 | 0.12 | 0.02 | -0.61 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 0.44 | 0.66 | 0.55 | 0.60 | +0.28 | +87.50% | 0.00 | 51 | 55 | 0.80 | 0.09 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 0.26 | 0.38 | 0.32 | 0.36 | +0.27 | +300.00% | 0.00 | 592 | 34 | 0.78 | 0.06 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 227.50 | 0.15 | 0.28 | 0.22 | 0.26 | +0.09 | +52.95% | 0.00 | 37 | 20 | 0.78 | 0.05 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 0.12 | 0.24 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 38 | 46 | 0.82 | 0.03 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 0.05 | 0.22 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 265 | 6 | 0.83 | 0.02 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 0.03 | 0.14 | 0.09 | 0.14 | +0.07 | +100.00% | 0.00 | 136 | 27 | 0.94 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 0.01 | 0.23 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 54 | 2.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 91 | 2.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 42 | 2.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 424 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.21 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 630 | 1.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 185 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 64 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 61 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 370 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 0.22 | 0.11 | 0.06 | -0.11 | -64.71% | 0.00 | 16 | 349 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 0.02 | 0.20 | 0.11 | 0.03 | -0.20 | -86.96% | 0.00 | 51 | 369 | 0.89 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 177.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 131 | 315 | 0.84 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.49 | -81.67% | 0.00 | 107 | 426 | 0.82 | -0.01 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 0.04 | 0.19 | 0.12 | 0.10 | -0.70 | -87.50% | 0.00 | 189 | 214 | 0.81 | -0.02 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 0.36 | 0.21 | 0.18 | -0.96 | -84.22% | 0.00 | 71 | 223 | 0.80 | -0.03 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 0.11 | 0.45 | 0.28 | 0.22 | -1.52 | -87.36% | 0.00 | 625 | 252 | 0.77 | -0.05 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 0.28 | 0.47 | 0.38 | 0.37 | -2.23 | -85.77% | 0.00 | 160 | 480 | 0.75 | -0.07 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 0.28 | 0.75 | 0.52 | 0.79 | -2.56 | -76.42% | 0.00 | 241 | 123 | 0.70 | -0.10 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 0.80 | 0.99 | 0.90 | 0.80 | -3.55 | -81.61% | 0.00 | 292 | 162 | 0.72 | -0.15 | 0.02 | -0.80 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 1.24 | 1.51 | 1.38 | 1.35 | -4.35 | -76.32% | 0.01 | 294 | 10 | 0.72 | -0.21 | 0.03 | -0.95 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 1.93 | 2.42 | 2.18 | 2.02 | -5.08 | -71.55% | 0.01 | 190 | 70 | 0.74 | -0.29 | 0.03 | -1.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 2.73 | 3.40 | 3.07 | 2.90 | -14.90 | -83.71% | 0.02 | 30 | 36 | 0.74 | -0.37 | 0.03 | -1.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 4.05 | 4.50 | 4.28 | 4.10 | % | 0.02 | 218 | 0 | 0.74 | -0.46 | 0.04 | -1.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 207.50 | 4.85 | 6.00 | 5.43 | 6.10 | -5.90 | -49.17% | 0.03 | 3 | 1 | 0.73 | -0.55 | 0.04 | -1.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 6.60 | 7.60 | 7.10 | 6.30 | -13.20 | -67.70% | 0.03 | 13 | 6 | 0.74 | -0.63 | 0.03 | -1.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 8.05 | 9.50 | 8.78 | % | 0.04 | 0 | 0 | 0.73 | -0.71 | 0.03 | -1.04 | 9/23/2026 4:00:04 PM EST | |||
| 215.00 | 9.95 | 11.50 | 10.73 | 32.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | -0.78 | 0.03 | -0.90 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 12.00 | 13.70 | 12.85 | % | 0.06 | 0 | 0 | 0.97 | -0.83 | 0.02 | -0.75 | 9/23/2026 4:00:04 PM EST | |||
| 220.00 | 14.20 | 15.90 | 15.05 | 14.54 | -13.96 | -48.99% | 0.07 | 13 | 1 | 1.01 | -0.88 | 0.02 | -0.61 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 16.45 | 18.25 | 17.35 | % | 0.08 | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.47 | 9/23/2026 4:00:04 PM EST | |||
| 225.00 | 18.80 | 20.60 | 19.70 | % | 0.09 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.33 | 9/23/2026 4:00:04 PM EST | |||
| 227.50 | 21.20 | 23.05 | 22.13 | % | 0.10 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.23 | 9/23/2026 4:00:04 PM EST | |||
| 230.00 | 23.65 | 25.50 | 24.58 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.27 | -0.97 | 0.01 | -0.16 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 26.15 | 27.95 | 27.05 | % | 0.12 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.11 | 9/23/2026 4:00:04 PM EST | |||
| 240.00 | 33.60 | 35.40 | 34.50 | 36.31 | % | 0.14 | 1 | 0 | 1.56 | -0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 250.00 | 43.55 | 45.35 | 44.45 | 78.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 53.15 | 55.60 | 54.38 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 270.00 | 63.15 | 66.10 | 64.63 | 83.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 73.15 | 75.60 | 74.38 | 92.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |