Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.64 as of 3/23/2026 7:37:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.55 | 13.30 | 11.93 | 11.50 | -1.40 | -10.86% | 0.99 | 7 | 5 | 9.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 9.95 | 10.80 | 10.38 | 10.57 | -3.67 | -25.78% | 0.80 | 7 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 7.25 | 11.30 | 9.28 | 9.75 | -2.64 | -21.31% | 0.66 | 2 | 2 | 7.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 7.80 | 9.05 | 8.43 | 8.44 | -0.21 | -2.43% | 0.56 | 3 | 9 | 4.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | 7.55 | % | 0.48 | 1 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 17.00 | 5.75 | 7.55 | 6.65 | 6.67 | % | 0.39 | 2 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 18.00 | 4.90 | 6.70 | 5.80 | 5.78 | -0.07 | -1.20% | 0.32 | 3 | 2 | 4.07 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 4.10 | 5.75 | 4.93 | 4.40 | -5.00 | -53.20% | 0.26 | 347 | 0 | 3.64 | 0.98 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.50 | 3.70 | 4.30 | 4.00 | 4.03 | % | 0.21 | 386 | 0 | 2.08 | 0.97 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 20.00 | 3.10 | 4.15 | 3.63 | 3.65 | -0.56 | -13.31% | 0.18 | 77 | 67 | 2.38 | 0.95 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 20.50 | 2.41 | 4.10 | 3.26 | 2.98 | -3.29 | -52.48% | 0.16 | 1 | 1 | 2.73 | 0.91 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 2.25 | 3.05 | 2.65 | 2.23 | -0.67 | -23.11% | 0.13 | 3 | 31 | 1.23 | 0.87 | 0.10 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.50 | 1.93 | 2.08 | 2.01 | 1.74 | -0.79 | -31.23% | 0.09 | 3 | 21 | 1.27 | 0.81 | 0.12 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 1.57 | 1.71 | 1.64 | 1.81 | -0.20 | -9.95% | 0.07 | 30 | 106 | 0.90 | 0.74 | 0.15 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 22.50 | 1.21 | 1.37 | 1.29 | 1.51 | -0.09 | -5.63% | 0.06 | 38 | 46 | 0.88 | 0.66 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 0.96 | 1.04 | 1.00 | 1.11 | -0.21 | -15.91% | 0.04 | 217 | 98 | 0.88 | 0.57 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 23.50 | 0.72 | 0.83 | 0.78 | 0.90 | -0.24 | -21.06% | 0.03 | 358 | 352 | 0.91 | 0.48 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.00 | 0.50 | 0.63 | 0.57 | 0.62 | -0.32 | -34.05% | 0.02 | 519 | 503 | 0.89 | 0.40 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.50 | 0.36 | 0.47 | 0.42 | 0.43 | -0.34 | -44.16% | 0.02 | 325 | 281 | 0.90 | 0.31 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 25.00 | 0.24 | 0.34 | 0.29 | 0.32 | -0.25 | -43.86% | 0.01 | 1,087 | 6,720 | 0.89 | 0.24 | 0.14 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 25.50 | 0.15 | 0.25 | 0.20 | 0.23 | -0.25 | -52.09% | 0.01 | 1,655 | 1,836 | 0.90 | 0.18 | 0.12 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.14 | -48.28% | 0.01 | 561 | 1,284 | 0.91 | 0.14 | 0.10 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 26.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 426 | 1,877 | 0.92 | 0.10 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 1,304 | 4,078 | 0.90 | 0.07 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 108 | 139 | 0.84 | 0.05 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 338 | 912 | 0.99 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 38 | 147 | 0.94 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 580 | 1.19 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 31 | 1.62 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 220 | 4,383 | 1.14 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 710 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 48 | 668 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 463 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 356 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 5 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 869 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 237 | 3.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 39.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 589 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 8 | 3.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.41 | 0.21 | 0.01 | % | 0.00 | 1 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 389 | 1.28 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 36 | 1.19 | -0.02 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.19 | 0.10 | 0.09 | % | 0.01 | 1 | 0 | 1.44 | -0.03 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 20.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.06 | -46.16% | 0.01 | 24 | 183 | 1.10 | -0.05 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 20.50 | 0.10 | 0.18 | 0.14 | 0.07 | -0.11 | -61.12% | 0.01 | 34 | 79 | 1.03 | -0.09 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.07 | -28.00% | 0.01 | 152 | 54 | 0.94 | -0.13 | 0.10 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.50 | 0.27 | 0.30 | 0.29 | 0.27 | -0.07 | -20.59% | 0.01 | 84 | 107 | 0.93 | -0.19 | 0.12 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 0.34 | 0.46 | 0.40 | 0.36 | -0.09 | -20.00% | 0.02 | 511 | 869 | 0.95 | -0.26 | 0.15 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 22.50 | 0.57 | 0.66 | 0.62 | 0.57 | -0.01 | -1.73% | 0.03 | 381 | 120 | 0.91 | -0.34 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 0.71 | 0.84 | 0.78 | 0.68 | -0.07 | -9.34% | 0.03 | 324 | 364 | 0.94 | -0.43 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 23.50 | 0.94 | 1.13 | 1.04 | 0.97 | -0.12 | -11.01% | 0.04 | 700 | 396 | 0.91 | -0.52 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.00 | 1.26 | 1.43 | 1.35 | 1.25 | -0.10 | -7.41% | 0.06 | 84 | 386 | 0.94 | -0.60 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.50 | 1.61 | 1.77 | 1.69 | 1.93 | +0.26 | +15.57% | 0.07 | 9 | 464 | 0.93 | -0.69 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 25.00 | 2.00 | 2.15 | 2.08 | 1.87 | -0.06 | -3.11% | 0.08 | 69 | 537 | 0.95 | -0.76 | 0.14 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 25.50 | 2.06 | 2.87 | 2.47 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 233 | 1.47 | -0.82 | 0.12 | -0.08 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 2.87 | 3.40 | 3.14 | 3.33 | +0.52 | +18.51% | 0.12 | 22 | 239 | 1.29 | -0.86 | 0.10 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 26.50 | 3.30 | 3.45 | 3.38 | 3.05 | -0.15 | -4.69% | 0.13 | 18 | 618 | 1.02 | -0.90 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 3.80 | 4.00 | 3.90 | 3.55 | -0.15 | -4.06% | 0.14 | 5 | 2,119 | 1.19 | -0.93 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.50 | 4.00 | 4.80 | 4.40 | 4.42 | +0.54 | +13.92% | 0.16 | 8 | 58 | 1.90 | -0.95 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 4.55 | 5.00 | 4.78 | 4.70 | +0.30 | +6.82% | 0.17 | 10 | 2,915 | 1.55 | -0.97 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.50 | 4.45 | 6.50 | 5.48 | 5.75 | +3.80 | +194.88% | 0.19 | 7 | 7 | 3.01 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 5.30 | 6.55 | 5.93 | 6.22 | +0.78 | +14.34% | 0.20 | 30 | 518 | 2.58 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.50 | 5.80 | 7.00 | 6.40 | 6.66 | +0.46 | +7.42% | 0.22 | 23 | 273 | 2.62 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 6.55 | 7.00 | 6.78 | 6.64 | +0.14 | +2.16% | 0.23 | 167 | 839 | 1.93 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.50 | 6.90 | 7.65 | 7.28 | 7.45 | +3.10 | +71.27% | 0.24 | 237 | 18 | 2.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 7.25 | 8.20 | 7.73 | 8.21 | +0.81 | +10.95% | 0.25 | 108 | 1,102 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 31.50 | 7.45 | 9.25 | 8.35 | 8.72 | +2.01 | +29.96% | 0.27 | 2 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 8.30 | 9.35 | 8.83 | 8.81 | +2.56 | +40.96% | 0.28 | 8 | 105 | 2.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 32.50 | 9.00 | 9.55 | 9.28 | 9.30 | % | 0.29 | 8 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 33.00 | 9.15 | 10.95 | 10.05 | 9.14 | +1.17 | +14.68% | 0.30 | 6 | 38 | 3.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 33.50 | 9.40 | 12.05 | 10.73 | % | 0.32 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 34.00 | 9.15 | 12.65 | 10.90 | 11.89 | +6.89 | +137.80% | 0.32 | 10 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.50 | 10.75 | 13.15 | 11.95 | 12.29 | % | 0.35 | 14 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 35.00 | 10.85 | 13.35 | 12.10 | 12.27 | +0.30 | +2.51% | 0.35 | 7 | 5 | 4.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.50 | 11.50 | 13.85 | 12.68 | 12.76 | % | 0.36 | 9 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 36.00 | 11.85 | 14.20 | 13.03 | 13.14 | +3.45 | +35.61% | 0.36 | 15 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.50 | 12.25 | 14.70 | 13.48 | 13.61 | % | 0.37 | 11 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 37.00 | 13.05 | 15.05 | 14.05 | 13.99 | % | 0.38 | 4 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 37.50 | 13.45 | 15.85 | 14.65 | 14.60 | +3.61 | +32.85% | 0.39 | 14 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 38.00 | 13.95 | 16.15 | 15.05 | 15.32 | % | 0.40 | 14 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 38.50 | 14.35 | 17.25 | 15.80 | 16.05 | % | 0.41 | 3 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 39.00 | 14.70 | 17.65 | 16.18 | 16.32 | +1.67 | +11.40% | 0.41 | 2 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.50 | 15.30 | 18.25 | 16.78 | % | 0.42 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 40.00 | 15.65 | 18.65 | 17.15 | 17.20 | +3.78 | +28.17% | 0.43 | 4 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 16.30 | 19.75 | 18.03 | 18.06 | +3.54 | +24.38% | 0.44 | 4 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 17.35 | 20.50 | 18.93 | % | 0.45 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 43.00 | 18.00 | 21.75 | 19.88 | 19.93 | % | 0.46 | 1 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 44.00 | 18.70 | 22.75 | 20.73 | 20.51 | % | 0.47 | 1 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 45.00 | 19.70 | 23.75 | 21.73 | 21.40 | % | 0.48 | 1 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 46.00 | 21.65 | 24.70 | 23.18 | 23.09 | % | 0.50 | 1 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 47.00 | 22.10 | 25.75 | 23.93 | 23.98 | % | 0.51 | 1 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |