Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $31.58 as of 2/9/2026 7:11:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.45 | 18.75 | 17.10 | 16.48 | 0.00 | 0.00% | 1.22 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:50 PM EST |
| 15.00 | 14.45 | 16.80 | 15.63 | 15.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:50 PM EST |
| 16.00 | 13.45 | 15.80 | 14.63 | % | 0.91 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 17.00 | 12.45 | 14.80 | 13.63 | 13.91 | 0.00 | 0.00% | 0.80 | 0 | 19 | 5.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 18.00 | 11.45 | 13.80 | 12.63 | 12.93 | 0.00 | 0.00% | 0.70 | 0 | 19 | 5.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 19.00 | 10.45 | 12.80 | 11.63 | 12.01 | 0.00 | 0.00% | 0.61 | 0 | 6 | 4.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 20.00 | 9.90 | 11.35 | 10.63 | 11.08 | 0.00 | 0.00% | 0.53 | 0 | 6 | 3.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 21.00 | 8.90 | 10.35 | 9.63 | 11.91 | 0.00 | 0.00% | 0.46 | 0 | 34 | 3.22 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 3:59:50 PM EST |
| 22.00 | 7.90 | 9.35 | 8.63 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 34 | 2.93 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:50 PM EST |
| 23.00 | 6.90 | 8.35 | 7.63 | 7.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:50 PM EST |
| 24.00 | 5.95 | 7.35 | 6.65 | 9.01 | 0.00 | 0.00% | 0.28 | 0 | 35 | 2.35 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 3:59:50 PM EST |
| 24.50 | 5.35 | 7.05 | 6.20 | 6.21 | % | 0.25 | 5 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST | |
| 25.00 | 4.90 | 6.60 | 5.75 | 5.73 | -2.29 | -28.56% | 0.23 | 5 | 35 | 2.40 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 25.50 | 4.95 | 5.80 | 5.38 | 5.41 | % | 0.21 | 2 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST | |
| 26.00 | 4.55 | 5.05 | 4.80 | 4.88 | -0.89 | -15.43% | 0.18 | 3 | 1 | 1.38 | 0.99 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 26.50 | 3.40 | 4.95 | 4.18 | % | 0.16 | 0 | 0 | 1.79 | 0.98 | 0.02 | -0.02 | 2/9/2026 3:59:50 PM EST | |||
| 27.00 | 2.90 | 4.45 | 3.68 | 6.77 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.65 | 0.96 | 0.03 | -0.03 | 1/23/2026 | 2/9/2026 3:59:50 PM EST |
| 27.50 | 2.40 | 4.00 | 3.20 | % | 0.12 | 0 | 0 | 1.57 | 0.94 | 0.05 | -0.04 | 2/9/2026 3:59:50 PM EST | |||
| 28.00 | 2.30 | 3.65 | 2.98 | 3.10 | -0.50 | -13.89% | 0.11 | 3 | 7 | 1.57 | 0.90 | 0.07 | -0.06 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 28.50 | 2.00 | 2.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.18 | 0.86 | 0.10 | -0.07 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 29.00 | 1.85 | 2.27 | 2.06 | 1.95 | -0.38 | -16.31% | 0.07 | 30 | 20 | 0.64 | 0.80 | 0.12 | -0.09 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 29.50 | 1.57 | 1.99 | 1.78 | 1.51 | +0.08 | +5.60% | 0.06 | 5 | 3 | 0.77 | 0.73 | 0.14 | -0.10 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 30.00 | 1.23 | 1.65 | 1.44 | 1.18 | -0.75 | -38.86% | 0.05 | 39 | 1,368 | 0.76 | 0.66 | 0.16 | -0.11 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 30.50 | 0.91 | 1.14 | 1.03 | 1.02 | -0.58 | -36.25% | 0.03 | 31 | 222 | 0.67 | 0.57 | 0.17 | -0.12 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 31.00 | 0.68 | 0.93 | 0.81 | 0.80 | -0.41 | -33.89% | 0.03 | 12 | 48 | 0.69 | 0.48 | 0.18 | -0.12 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 31.50 | 0.38 | 0.78 | 0.58 | 0.99 | +0.12 | +13.80% | 0.02 | 1 | 7 | 0.67 | 0.40 | 0.17 | -0.11 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 32.00 | 0.38 | 0.47 | 0.43 | 0.39 | -0.46 | -54.12% | 0.01 | 14 | 49 | 0.68 | 0.32 | 0.16 | -0.11 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 32.50 | 0.23 | 0.37 | 0.30 | 0.28 | -0.38 | -57.58% | 0.01 | 27 | 52 | 0.68 | 0.26 | 0.14 | -0.10 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 33.00 | 0.16 | 0.34 | 0.25 | 0.28 | -0.27 | -49.10% | 0.01 | 5 | 26 | 0.73 | 0.20 | 0.12 | -0.09 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 33.50 | 0.11 | 0.38 | 0.25 | 0.15 | -0.21 | -58.34% | 0.01 | 29 | 5 | 0.81 | 0.16 | 0.10 | -0.07 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 34.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.22 | -68.75% | 0.00 | 2 | 1,232 | 0.72 | 0.13 | 0.08 | -0.07 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 34.50 | 0.02 | 0.39 | 0.21 | 0.21 | -0.01 | -4.55% | 0.01 | 1 | 11 | 0.87 | 0.09 | 0.06 | -0.05 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 10 | 88 | 0.79 | 0.08 | 0.05 | -0.05 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 35.50 | 0.00 | 0.42 | 0.21 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.39 | 0.04 | 0.03 | -0.02 | 2/3/2026 | 2/9/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.41 | -91.12% | 0.00 | 28 | 5 | 0.94 | 0.03 | 0.03 | -0.02 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 36.50 | 0.00 | 0.08 | 0.04 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.02 | 0.02 | -0.02 | 1/28/2026 | 2/9/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.21 | -95.46% | 0.00 | 2 | 176 | 0.90 | 0.02 | 0.02 | -0.02 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 2/9/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.01 | 0.01 | -0.01 | 2/5/2026 | 2/9/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/9/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 43.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 44.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 45.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 46.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.72% | 0.00 | 50 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.27 | 0.14 | 0.04 | % | 0.01 | 100 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST | |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 51 | 3 | 1.02 | -0.01 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.54 | 0.27 | 0.01 | -0.03 | -75.00% | 0.01 | 60 | 51 | 1.67 | -0.02 | 0.02 | -0.02 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.11 | +0.04 | +57.15% | 0.01 | 50 | 111 | 1.60 | -0.04 | 0.03 | -0.03 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.49 | 0.25 | 0.15 | +0.03 | +25.00% | 0.01 | 50 | 60 | 1.35 | -0.06 | 0.05 | -0.04 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 28.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 53 | 62 | 0.74 | -0.10 | 0.07 | -0.06 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 28.50 | 0.10 | 0.38 | 0.24 | 0.16 | -0.04 | -20.00% | 0.01 | 17 | 20 | 0.80 | -0.14 | 0.10 | -0.07 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 29.00 | 0.14 | 0.29 | 0.22 | 0.24 | -0.01 | -4.00% | 0.01 | 892 | 18 | 0.65 | -0.20 | 0.12 | -0.09 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 29.50 | 0.24 | 0.43 | 0.34 | 0.39 | -0.43 | -52.44% | 0.01 | 1,316 | 6 | 0.66 | -0.27 | 0.14 | -0.10 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 30.00 | 0.44 | 0.56 | 0.50 | 0.47 | -0.11 | -18.97% | 0.02 | 11 | 634 | 0.67 | -0.34 | 0.16 | -0.11 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 30.50 | 0.60 | 0.85 | 0.73 | 0.68 | +0.08 | +13.34% | 0.02 | 1 | 207 | 0.68 | -0.43 | 0.17 | -0.12 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 31.00 | 0.86 | 1.18 | 1.02 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.72 | -0.52 | 0.18 | -0.12 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 31.50 | 1.10 | 1.70 | 1.40 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 414 | 0.79 | -0.60 | 0.17 | -0.11 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 32.00 | 1.27 | 2.30 | 1.79 | 1.86 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.79 | -0.68 | 0.16 | -0.11 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 32.50 | 1.87 | 2.31 | 2.09 | % | 0.06 | 0 | 0 | 0.77 | -0.74 | 0.14 | -0.10 | 2/9/2026 3:59:50 PM EST | |||
| 33.00 | 2.05 | 2.82 | 2.44 | 2.30 | +1.30 | +130.00% | 0.07 | 36 | 16 | 1.11 | -0.80 | 0.12 | -0.09 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 33.50 | 2.42 | 3.15 | 2.79 | 2.90 | -1.00 | -25.65% | 0.08 | 15 | 35 | 1.06 | -0.84 | 0.10 | -0.07 | 2/9/2026 | 2/9/2026 3:59:50 PM EST |
| 34.00 | 2.55 | 4.45 | 3.50 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.89 | -0.87 | 0.08 | -0.07 | 2/6/2026 | 2/9/2026 3:59:50 PM EST |
| 34.50 | 3.25 | 4.60 | 3.93 | % | 0.11 | 0 | 0 | 1.69 | -0.91 | 0.06 | -0.05 | 2/9/2026 3:59:50 PM EST | |||
| 35.00 | 3.70 | 5.05 | 4.38 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.75 | -0.92 | 0.05 | -0.05 | 2/4/2026 | 2/9/2026 3:59:50 PM EST |
| 35.50 | 4.40 | 5.55 | 4.98 | 3.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.85 | -0.96 | 0.03 | -0.02 | 2/3/2026 | 2/9/2026 3:59:50 PM EST |
| 36.00 | 4.50 | 6.45 | 5.48 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.31 | -0.97 | 0.03 | -0.02 | 1/22/2026 | 2/9/2026 3:59:50 PM EST |
| 36.50 | 5.05 | 6.90 | 5.98 | % | 0.16 | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.02 | 2/9/2026 3:59:50 PM EST | |||
| 37.00 | 5.50 | 7.40 | 6.45 | % | 0.17 | 0 | 0 | 2.46 | -0.98 | 0.02 | -0.02 | 2/9/2026 3:59:50 PM EST | |||
| 37.50 | 6.00 | 7.85 | 6.93 | % | 0.18 | 0 | 0 | 2.50 | -0.99 | 0.01 | -0.01 | 2/9/2026 3:59:50 PM EST | |||
| 38.00 | 6.70 | 8.15 | 7.43 | % | 0.20 | 0 | 0 | 2.40 | -0.99 | 0.01 | -0.01 | 2/9/2026 3:59:50 PM EST | |||
| 38.50 | 7.20 | 8.65 | 7.93 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 39.00 | 7.65 | 9.15 | 8.40 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 39.50 | 8.15 | 9.65 | 8.90 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 40.00 | 8.45 | 10.15 | 9.30 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 40.50 | 9.15 | 10.65 | 9.90 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 41.00 | 9.45 | 11.75 | 10.60 | % | 0.26 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 41.50 | 10.05 | 12.20 | 11.13 | 11.08 | % | 0.27 | 2 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST | |
| 42.00 | 10.45 | 12.60 | 11.53 | 11.56 | % | 0.27 | 2 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:50 PM EST | |
| 42.50 | 10.70 | 13.50 | 12.10 | % | 0.28 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 43.00 | 11.20 | 14.30 | 12.75 | % | 0.30 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 43.50 | 11.70 | 14.10 | 12.90 | % | 0.30 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 44.00 | 12.20 | 14.60 | 13.40 | % | 0.30 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 44.50 | 12.70 | 15.10 | 13.90 | % | 0.31 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 45.00 | 13.25 | 15.60 | 14.43 | % | 0.32 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 45.50 | 13.70 | 16.10 | 14.90 | % | 0.33 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 46.00 | 14.20 | 16.60 | 15.40 | % | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 46.50 | 14.70 | 17.10 | 15.90 | % | 0.34 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 47.00 | 15.20 | 17.60 | 16.40 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 47.50 | 15.70 | 18.10 | 16.90 | % | 0.36 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST | |||
| 48.00 | 16.20 | 18.60 | 17.40 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:50 PM EST |