Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $34.73 as of 5/29/2026 2:24:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 18.60 | 20.60 | 19.60 | % | 1.23 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 17.00 | 17.40 | 19.80 | 18.60 | 19.58 | 0.00 | 0.00% | 1.09 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 18.00 | 16.50 | 19.10 | 17.80 | 18.67 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 19.00 | 15.60 | 17.60 | 16.60 | % | 0.87 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 20.00 | 14.40 | 16.90 | 15.65 | % | 0.78 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 21.00 | 13.40 | 15.70 | 14.55 | % | 0.69 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 22.00 | 12.30 | 14.70 | 13.50 | % | 0.61 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 23.00 | 11.40 | 13.70 | 12.55 | % | 0.55 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 24.00 | 10.50 | 12.70 | 11.60 | % | 0.48 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 25.00 | 9.50 | 11.60 | 10.55 | 9.85 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 25.50 | 9.00 | 11.20 | 10.10 | % | 0.40 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 26.00 | 8.50 | 10.60 | 9.55 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 78 | 2.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 26.50 | 8.10 | 10.20 | 9.15 | % | 0.35 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 27.00 | 7.60 | 9.60 | 8.60 | 7.45 | 0.00 | 0.00% | 0.32 | 0 | 72 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 27.50 | 6.70 | 9.30 | 8.00 | % | 0.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 28.00 | 6.20 | 8.70 | 7.45 | % | 0.27 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 28.50 | 6.30 | 8.20 | 7.25 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.20 | 0.99 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 29.00 | 5.60 | 7.70 | 6.65 | 5.66 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.09 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 29.50 | 5.40 | 7.20 | 6.30 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.99 | 0.95 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 30.00 | 4.90 | 6.50 | 5.70 | 5.12 | +0.04 | +0.79% | 0.19 | 2 | 38 | 1.74 | 0.94 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 30.50 | 4.40 | 6.20 | 5.30 | % | 0.17 | 0 | 0 | 1.78 | 0.91 | 0.04 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 31.00 | 4.00 | 5.60 | 4.80 | 4.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.61 | 0.89 | 0.05 | -0.05 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 31.50 | 3.60 | 5.20 | 4.40 | % | 0.14 | 0 | 0 | 1.56 | 0.85 | 0.06 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 32.00 | 3.30 | 4.10 | 3.70 | 4.15 | -2.05 | -33.07% | 0.12 | 1 | 3 | 1.07 | 0.82 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 32.50 | 2.95 | 4.50 | 3.73 | % | 0.11 | 0 | 0 | 0.97 | 0.78 | 0.07 | -0.08 | 5/29/2026 4:00:07 PM EST | |||
| 33.00 | 2.15 | 3.30 | 2.73 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.01 | 0.74 | 0.08 | -0.09 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 33.50 | 2.40 | 3.60 | 3.00 | % | 0.09 | 0 | 0 | 1.01 | 0.70 | 0.09 | -0.09 | 5/29/2026 4:00:07 PM EST | |||
| 34.00 | 2.00 | 2.65 | 2.33 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.81 | 0.65 | 0.09 | -0.10 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 34.50 | 1.95 | 2.20 | 2.08 | 1.99 | -0.01 | -0.50% | 0.06 | 100 | 40 | 0.84 | 0.60 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 35.00 | 1.65 | 1.90 | 1.78 | 2.10 | +0.37 | +21.39% | 0.05 | 11 | 82 | 0.82 | 0.56 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 35.50 | 1.40 | 1.65 | 1.53 | 1.48 | % | 0.04 | 2 | 0 | 0.82 | 0.51 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 36.00 | 1.15 | 1.65 | 1.40 | 1.10 | -0.22 | -16.67% | 0.04 | 75 | 111 | 0.86 | 0.46 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 36.50 | 1.00 | 1.40 | 1.20 | 1.50 | +0.43 | +40.19% | 0.03 | 2 | 1 | 0.87 | 0.41 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 37.00 | 0.85 | 1.10 | 0.98 | 0.97 | +0.07 | +7.78% | 0.03 | 145 | 1,535 | 0.83 | 0.37 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 37.50 | 0.70 | 1.05 | 0.88 | 0.85 | -0.55 | -39.29% | 0.02 | 11 | 7 | 0.87 | 0.33 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 38.00 | 0.55 | 0.85 | 0.70 | 0.72 | +0.05 | +7.47% | 0.02 | 150 | 461 | 0.84 | 0.29 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 38.50 | 0.45 | 0.75 | 0.60 | 0.75 | +0.11 | +17.19% | 0.02 | 3 | 92 | 0.85 | 0.25 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 39.00 | 0.40 | 0.80 | 0.60 | 0.55 | +0.05 | +10.00% | 0.02 | 1,144 | 126 | 0.92 | 0.22 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 39.50 | 0.10 | 0.55 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 3 | 35 | 0.76 | 0.19 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 98 | 93 | 0.88 | 0.16 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 40.50 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.14 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 10 | 57 | 0.89 | 0.11 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 41.50 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.10 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.26 | -0.07 | -21.22% | 0.00 | 30 | 140 | 1.08 | 0.08 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.07 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.39 | 0.05 | 0.03 | -0.03 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.04 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.43 | +0.26 | +152.95% | 0.01 | 1 | 130 | 1.45 | 0.04 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 44.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.03 | 0.02 | -0.02 | 5/19/2026 | 5/29/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 25 | 1.11 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.08 | -57.15% | 0.01 | 11 | 124 | 1.80 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 46.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.61 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:07 PM EST |
| 48.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | -0.01 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 15 | 0.99 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 29.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 7 | 0.95 | -0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.16 | -53.34% | 0.01 | 1 | 104 | 0.88 | -0.06 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 30.50 | 0.10 | 0.45 | 0.28 | 0.18 | -0.14 | -43.75% | 0.01 | 2 | 4 | 0.91 | -0.09 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.27 | -57.45% | 0.01 | 30 | 109 | 0.81 | -0.11 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 31.50 | 0.15 | 0.50 | 0.33 | 0.45 | -0.10 | -18.19% | 0.01 | 8 | 2 | 0.82 | -0.14 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 32.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.27 | -40.30% | 0.01 | 40 | 275 | 0.87 | -0.18 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 32.50 | 0.40 | 0.70 | 0.55 | 0.55 | -0.30 | -35.30% | 0.02 | 99 | 18 | 0.84 | -0.22 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 33.00 | 0.55 | 1.05 | 0.80 | 0.57 | -0.38 | -40.00% | 0.02 | 46 | 20 | 0.91 | -0.26 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 33.50 | 0.70 | 1.00 | 0.85 | 0.70 | -0.90 | -56.25% | 0.03 | 13 | 21 | 0.84 | -0.30 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 34.00 | 0.85 | 1.30 | 1.08 | 0.96 | -0.79 | -45.15% | 0.03 | 7 | 109 | 0.86 | -0.35 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 34.50 | 1.05 | 1.50 | 1.28 | 1.10 | -0.88 | -44.45% | 0.04 | 1,140 | 2 | 0.86 | -0.40 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 35.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.55 | -28.21% | 0.04 | 1,232 | 189 | 0.84 | -0.44 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 35.50 | 1.55 | 2.10 | 1.83 | 1.45 | % | 0.05 | 31 | 0 | 0.89 | -0.49 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 36.00 | 1.80 | 2.15 | 1.98 | 1.95 | -0.41 | -17.38% | 0.06 | 43 | 42 | 0.82 | -0.54 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 36.50 | 2.10 | 2.65 | 2.38 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.87 | -0.59 | 0.09 | -0.11 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 37.00 | 2.35 | 3.00 | 2.68 | 2.62 | -1.04 | -28.42% | 0.07 | 6 | 40 | 0.85 | -0.63 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 37.50 | 2.55 | 3.30 | 2.93 | 3.10 | % | 0.08 | 10 | 0 | 0.79 | -0.67 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 38.00 | 3.00 | 3.90 | 3.45 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.88 | -0.71 | 0.08 | -0.10 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 38.50 | 2.90 | 4.10 | 3.50 | 4.25 | -0.08 | -1.85% | 0.09 | 2 | 1 | 1.06 | -0.75 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 39.00 | 3.30 | 4.70 | 4.00 | 4.76 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.19 | -0.78 | 0.07 | -0.08 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 39.50 | 3.70 | 5.00 | 4.35 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.14 | -0.81 | 0.06 | -0.08 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 40.00 | 4.10 | 5.60 | 4.85 | 4.47 | -1.13 | -20.18% | 0.12 | 1 | 3 | 1.27 | -0.84 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 40.50 | 4.50 | 6.10 | 5.30 | % | 0.13 | 0 | 0 | 1.33 | -0.86 | 0.05 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 41.00 | 4.80 | 6.50 | 5.65 | 6.26 | +2.86 | +84.12% | 0.14 | 2 | 127 | 1.33 | -0.89 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 41.50 | 5.20 | 7.00 | 6.10 | 6.75 | % | 0.15 | 2 | 0 | 1.39 | -0.90 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 42.00 | 5.80 | 7.50 | 6.65 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.45 | -0.92 | 0.04 | -0.04 | 5/15/2026 | 5/29/2026 4:00:07 PM EST |
| 42.50 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 43.00 | 6.70 | 8.80 | 7.75 | 7.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | -0.95 | 0.03 | -0.03 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 43.50 | 7.20 | 8.90 | 8.05 | % | 0.19 | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 44.00 | 7.70 | 9.60 | 8.65 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.74 | -0.96 | 0.02 | -0.02 | 4/27/2026 | 5/29/2026 4:00:07 PM EST |
| 44.50 | 8.10 | 9.90 | 9.00 | % | 0.20 | 0 | 0 | 1.65 | -0.97 | 0.02 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 45.00 | 8.70 | 10.50 | 9.60 | 10.15 | % | 0.21 | 1 | 0 | 1.77 | -0.98 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 45.50 | 9.10 | 11.00 | 10.05 | % | 0.22 | 0 | 0 | 1.82 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 46.00 | 9.40 | 11.30 | 10.35 | % | 0.23 | 0 | 0 | 1.71 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 46.50 | 10.00 | 12.00 | 11.00 | % | 0.24 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 47.00 | 10.50 | 12.90 | 11.70 | % | 0.25 | 0 | 0 | 2.25 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 47.50 | 11.00 | 13.20 | 12.10 | % | 0.25 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 48.00 | 11.40 | 13.80 | 12.60 | % | 0.26 | 0 | 0 | 2.28 | -0.99 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 48.50 | 11.90 | 14.40 | 13.15 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 49.00 | 12.50 | 15.00 | 13.75 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 50.00 | 13.50 | 15.90 | 14.70 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST |