Options Chain for STRIVE INC CL A COM (ASST) - $29.96 as of 9/25/2026 8:37:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 24.35 | 26.95 | 25.65 | 8.80 | 0.00 | 0.00% | 6.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:59:12 AM EST |
| 5.00 | 23.20 | 25.95 | 24.58 | 7.85 | 0.00 | 0.00% | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:59:12 AM EST |
| 6.00 | 22.20 | 24.95 | 23.58 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 7.00 | 21.45 | 23.95 | 22.70 | 5.80 | 0.00 | 0.00% | 3.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:59:12 AM EST |
| 7.50 | 21.70 | 22.80 | 22.25 | 5.30 | 0.00 | 0.00% | 2.97 | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:59:12 AM EST |
| 8.00 | 20.35 | 22.95 | 21.65 | % | 2.71 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 8.50 | 20.70 | 22.35 | 21.53 | 20.35 | 0.00 | 0.00% | 2.53 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 9.00 | 19.35 | 21.35 | 20.35 | 4.03 | 0.00 | 0.00% | 2.26 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 10:59:12 AM EST |
| 9.50 | 19.05 | 21.45 | 20.25 | % | 2.13 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 10.00 | 18.95 | 20.35 | 19.65 | % | 1.96 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 10.50 | 17.70 | 20.45 | 19.08 | % | 1.82 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 11.00 | 17.55 | 19.80 | 18.68 | % | 1.70 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 11.50 | 16.70 | 19.45 | 18.08 | 7.54 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 10:59:12 AM EST |
| 12.00 | 16.20 | 18.60 | 17.40 | 18.05 | 0.00 | 0.00% | 1.45 | 0 | 9 | 6.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 12.50 | 16.10 | 18.45 | 17.28 | 6.67 | 0.00 | 0.00% | 1.38 | 0 | 8 | 6.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 10:59:12 AM EST |
| 13.00 | 15.20 | 17.60 | 16.40 | 2.67 | 0.00 | 0.00% | 1.26 | 0 | 6 | 5.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 10:59:12 AM EST |
| 13.50 | 15.10 | 17.45 | 16.28 | 9.79 | 0.00 | 0.00% | 1.21 | 0 | 4 | 6.01 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 10:59:12 AM EST |
| 14.00 | 14.20 | 16.95 | 15.58 | 16.11 | 0.00 | 0.00% | 1.11 | 0 | 49 | 5.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:12 AM EST |
| 14.50 | 13.70 | 16.45 | 15.08 | 15.80 | 0.00 | 0.00% | 1.04 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:12 AM EST |
| 15.00 | 13.55 | 15.95 | 14.75 | 12.00 | 0.00 | 0.00% | 0.98 | 0 | 44 | 5.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 10:59:12 AM EST |
| 15.50 | 12.70 | 15.45 | 14.08 | 6.00 | 0.00 | 0.00% | 0.91 | 0 | 6 | 5.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 10:59:12 AM EST |
| 16.00 | 12.60 | 14.60 | 13.60 | 14.35 | 0.00 | 0.00% | 0.85 | 0 | 59 | 4.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 16.50 | 12.10 | 14.30 | 13.20 | 13.33 | 0.00 | 0.00% | 0.80 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 17.00 | 11.20 | 13.95 | 12.58 | 12.85 | 0.00 | 0.00% | 0.74 | 0 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 17.50 | 11.05 | 13.45 | 12.25 | 12.20 | 0.00 | 0.00% | 0.70 | 0 | 33 | 4.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 18.00 | 10.20 | 12.95 | 11.58 | 12.77 | 0.00 | 0.00% | 0.64 | 0 | 12 | 4.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 19.00 | 9.45 | 11.95 | 10.70 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 20.00 | 8.20 | 10.60 | 9.40 | 10.55 | 0.00 | 0.00% | 0.47 | 0 | 72 | 3.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 20.50 | 8.35 | 9.85 | 9.10 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 21.00 | 7.20 | 9.95 | 8.58 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 40 | 3.28 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 21.50 | 7.35 | 8.85 | 8.10 | % | 0.38 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 22.00 | 7.50 | 7.85 | 7.68 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 1,294 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 22.50 | 6.40 | 7.90 | 7.15 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 23.00 | 5.65 | 7.60 | 6.63 | 7.15 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.40 | 0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 23.50 | 5.15 | 7.10 | 6.13 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 32 | 2.27 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 24.00 | 5.10 | 6.40 | 5.75 | 5.09 | 0.00 | 0.00% | 0.24 | 0 | 284 | 1.96 | 0.98 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 24.50 | 4.40 | 6.00 | 5.20 | 5.69 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.93 | 0.96 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 25.00 | 4.40 | 5.20 | 4.80 | 4.80 | +1.05 | +28.00% | 0.19 | 2 | 65 | 1.42 | 0.94 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 25.50 | 3.25 | 5.10 | 4.18 | 4.67 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.76 | 0.93 | 0.05 | -0.03 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 26.00 | 3.50 | 4.20 | 3.85 | 3.67 | -0.58 | -13.65% | 0.15 | 2 | 76 | 1.28 | 0.90 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 26.50 | 2.76 | 3.85 | 3.31 | 3.30 | +0.38 | +13.02% | 0.12 | 2 | 4 | 1.40 | 0.87 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 27.00 | 2.55 | 3.20 | 2.88 | 3.20 | -0.16 | -4.77% | 0.11 | 38 | 2,009 | 0.58 | 0.83 | 0.09 | -0.06 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 27.50 | 2.16 | 2.94 | 2.55 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.69 | 0.78 | 0.10 | -0.06 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 28.00 | 1.90 | 2.27 | 2.09 | 1.92 | -0.78 | -28.89% | 0.07 | 20 | 516 | 0.61 | 0.73 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 28.50 | 1.67 | 1.95 | 1.81 | 1.80 | -0.31 | -14.70% | 0.06 | 68 | 206 | 0.65 | 0.67 | 0.13 | -0.07 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 29.00 | 1.41 | 1.63 | 1.52 | 1.75 | -0.07 | -3.85% | 0.05 | 67 | 4,511 | 0.68 | 0.60 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 29.50 | 1.16 | 1.29 | 1.23 | 1.38 | -0.07 | -4.83% | 0.04 | 23 | 216 | 0.66 | 0.53 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.29 | -23.02% | 0.03 | 359 | 22,683 | 0.67 | 0.46 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.50 | 0.71 | 0.85 | 0.78 | 0.79 | -0.41 | -34.17% | 0.03 | 56 | 200 | 0.66 | 0.40 | 0.13 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.00 | 0.53 | 0.66 | 0.60 | 0.63 | -0.27 | -30.00% | 0.02 | 63 | 13,919 | 0.65 | 0.33 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.50 | 0.42 | 0.57 | 0.50 | 0.49 | +0.05 | +11.37% | 0.02 | 31 | 146 | 0.66 | 0.28 | 0.11 | -0.06 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.00 | 0.28 | 0.40 | 0.34 | 0.33 | -0.14 | -29.79% | 0.01 | 73 | 9,331 | 0.66 | 0.22 | 0.10 | -0.06 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.50 | 0.24 | 0.31 | 0.28 | 0.26 | -0.16 | -38.10% | 0.01 | 5 | 162 | 0.67 | 0.18 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.15 | -44.12% | 0.01 | 44 | 598 | 0.73 | 0.14 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.50 | 0.07 | 0.23 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.68 | 0.11 | 0.06 | -0.04 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 34.00 | 0.09 | 0.17 | 0.13 | 0.09 | -0.14 | -60.87% | 0.00 | 68 | 530 | 0.70 | 0.09 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 34.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 105 | 137 | 0.70 | 0.07 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 35.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 124 | 248 | 0.69 | 0.05 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 35.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.17 | -70.84% | 0.00 | 6 | 2 | 0.89 | 0.03 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 36.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 1,030 | 0.74 | 0.03 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 36.50 | 0.00 | 0.69 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 37.00 | 0.02 | 0.51 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.53 | 0.01 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 37.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 38.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.64 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 39.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 10:59:12 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 10:59:12 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:59:12 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 10:59:12 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 10:59:12 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 10:59:12 AM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 10:59:12 AM EST |
| 10.50 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 10:59:12 AM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 10:59:12 AM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 10:59:12 AM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 5.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:12 AM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 5.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:59:12 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 10:59:12 AM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:12 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:12 AM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 10:59:12 AM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 10:59:12 AM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 10:59:12 AM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:59:12 AM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:12 AM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:59:12 AM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 19.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 20.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 170 | 2.68 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 20.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 21.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.14 | +0.09 | +180.00% | 0.00 | 8 | 168 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 23.00 | 0.02 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.74 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 23.50 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.08 | -0.01 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 6 | 232 | 1.05 | -0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 24.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 14 | 0.83 | -0.04 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 203 | 0.78 | -0.06 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 25.50 | 0.02 | 0.17 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 27 | 0.80 | -0.07 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 26.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 7 | 486 | 0.76 | -0.10 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 26.50 | 0.17 | 0.23 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 17 | 144 | 0.75 | -0.13 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 27.00 | 0.23 | 0.31 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 35 | 518 | 0.75 | -0.17 | 0.09 | -0.06 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 27.50 | 0.32 | 0.41 | 0.37 | 0.40 | -0.01 | -2.44% | 0.01 | 13 | 228 | 0.73 | -0.22 | 0.10 | -0.06 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 28.00 | 0.43 | 0.54 | 0.49 | 0.52 | +0.05 | +10.64% | 0.02 | 59 | 794 | 0.72 | -0.27 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 28.50 | 0.58 | 0.71 | 0.65 | 0.65 | -0.02 | -2.99% | 0.02 | 17 | 196 | 0.72 | -0.33 | 0.13 | -0.07 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 29.00 | 0.73 | 0.93 | 0.83 | 0.78 | -0.05 | -6.03% | 0.03 | 32 | 332 | 0.73 | -0.40 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 29.50 | 0.97 | 1.18 | 1.08 | 1.09 | +0.13 | +13.55% | 0.04 | 25 | 200 | 0.73 | -0.47 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.00 | 1.22 | 1.46 | 1.34 | 1.12 | -0.23 | -17.04% | 0.04 | 83 | 415 | 0.74 | -0.54 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.50 | 1.39 | 1.75 | 1.57 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.73 | -0.60 | 0.13 | -0.08 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 31.00 | 1.78 | 2.11 | 1.95 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.72 | -0.67 | 0.12 | -0.07 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 31.50 | 2.12 | 2.51 | 2.32 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.07 | -0.72 | 0.11 | -0.06 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 32.00 | 2.49 | 2.91 | 2.70 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.96 | -0.78 | 0.10 | -0.06 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 32.50 | 2.75 | 3.40 | 3.08 | 3.14 | +0.38 | +13.77% | 0.09 | 2 | 2 | 0.90 | -0.82 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.00 | 3.15 | 4.15 | 3.65 | 3.53 | -0.28 | -7.35% | 0.11 | 2 | 2 | 1.13 | -0.86 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.50 | 3.55 | 4.85 | 4.20 | % | 0.13 | 0 | 0 | 1.28 | -0.89 | 0.06 | -0.04 | 9/25/2026 10:59:12 AM EST | |||
| 34.00 | 3.95 | 5.10 | 4.53 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.20 | -0.91 | 0.05 | -0.03 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 34.50 | 4.45 | 5.85 | 5.15 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.47 | -0.93 | 0.04 | -0.02 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 35.00 | 5.25 | 5.80 | 5.53 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.15 | -0.95 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 35.50 | 5.40 | 7.05 | 6.23 | % | 0.18 | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 9/25/2026 10:59:12 AM EST | |||
| 36.00 | 5.90 | 7.40 | 6.65 | % | 0.18 | 0 | 0 | 1.67 | -0.97 | 0.02 | -0.01 | 9/25/2026 10:59:12 AM EST | |||
| 36.50 | 6.35 | 8.00 | 7.18 | % | 0.20 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 9/25/2026 10:59:12 AM EST | |||
| 37.00 | 6.85 | 8.40 | 7.63 | 7.70 | % | 0.21 | 2 | 0 | 1.80 | -0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST | |
| 37.50 | 7.30 | 9.10 | 8.20 | 8.15 | % | 0.22 | 2 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST | |
| 38.00 | 7.80 | 9.40 | 8.60 | 8.70 | +0.65 | +8.08% | 0.23 | 2 | 25 | 1.92 | -0.99 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 39.00 | 8.85 | 10.70 | 9.78 | 9.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 40.00 | 9.15 | 11.30 | 10.23 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST |