Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $35.96 as of 9/6/2026 8:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.10 | 21.90 | 20.50 | 21.80 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 18.20 | 21.20 | 19.70 | % | 1.23 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 17.00 | 17.10 | 20.10 | 18.60 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 18.00 | 16.10 | 18.90 | 17.50 | % | 0.97 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 19.00 | 15.50 | 18.50 | 17.00 | % | 0.89 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 20.00 | 14.50 | 17.10 | 15.80 | % | 0.79 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 21.00 | 13.20 | 15.90 | 14.55 | % | 0.69 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 22.00 | 12.10 | 15.40 | 13.75 | % | 0.62 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 23.00 | 11.40 | 14.20 | 12.80 | 3.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:00 PM EST |
| 24.00 | 10.40 | 14.00 | 12.20 | 4.62 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 9.70 | 12.80 | 11.25 | 11.38 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 26.00 | 8.50 | 10.60 | 9.55 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:00 PM EST |
| 27.00 | 7.20 | 9.60 | 8.40 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 28.00 | 6.10 | 9.80 | 7.95 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.73 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 28.50 | 5.70 | 9.10 | 7.40 | 6.99 | % | 0.26 | 1 | 0 | 2.47 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 29.00 | 5.60 | 7.70 | 6.65 | 6.57 | +1.17 | +21.67% | 0.23 | 1 | 10 | 1.66 | 0.98 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 29.50 | 5.10 | 7.00 | 6.05 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.38 | 0.97 | 0.02 | -0.04 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 30.00 | 4.80 | 6.80 | 5.80 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 188 | 1.56 | 0.96 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 30.50 | 4.80 | 6.30 | 5.55 | 5.19 | +1.87 | +56.33% | 0.18 | 1 | 2 | 1.46 | 0.95 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 31.00 | 4.30 | 5.50 | 4.90 | 4.70 | -0.35 | -6.94% | 0.16 | 1 | 207 | 1.13 | 0.93 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 31.50 | 3.60 | 5.30 | 4.45 | 4.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.28 | 0.92 | 0.04 | -0.07 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 32.00 | 3.50 | 4.80 | 4.15 | 3.90 | -0.22 | -5.34% | 0.13 | 2 | 353 | 1.19 | 0.89 | 0.05 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 32.50 | 3.40 | 4.20 | 3.80 | 3.55 | -0.17 | -4.57% | 0.12 | 2 | 1 | 1.03 | 0.86 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 33.00 | 2.95 | 3.80 | 3.38 | 3.22 | -0.60 | -15.71% | 0.10 | 51 | 18 | 1.00 | 0.83 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 33.50 | 2.55 | 3.50 | 3.03 | 2.77 | -0.56 | -16.82% | 0.09 | 1 | 2 | 1.03 | 0.79 | 0.08 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 34.00 | 2.25 | 2.80 | 2.53 | 2.49 | +0.69 | +38.34% | 0.07 | 8 | 72 | 0.58 | 0.75 | 0.09 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 34.50 | 1.90 | 2.55 | 2.23 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 8,123 | 0.63 | 0.70 | 0.10 | -0.11 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 1.60 | 2.30 | 1.95 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.66 | 0.65 | 0.11 | -0.11 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 35.50 | 1.35 | 2.40 | 1.88 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.77 | 0.59 | 0.11 | -0.11 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 36.00 | 1.10 | 1.90 | 1.50 | 1.40 | -0.30 | -17.65% | 0.04 | 25 | 49 | 0.72 | 0.54 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 36.50 | 0.90 | 1.45 | 1.18 | 1.04 | -0.46 | -30.67% | 0.03 | 1,110 | 15 | 0.67 | 0.48 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.00 | 0.70 | 1.30 | 1.00 | 1.00 | -0.25 | -20.00% | 0.03 | 83 | 38 | 0.68 | 0.42 | 0.11 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.50 | 0.55 | 1.00 | 0.78 | 0.85 | -0.45 | -34.62% | 0.02 | 9 | 21 | 0.66 | 0.37 | 0.11 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 0.45 | 1.05 | 0.75 | 0.62 | -0.23 | -27.06% | 0.02 | 1,151 | 116 | 0.73 | 0.32 | 0.10 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 38.50 | 0.35 | 0.95 | 0.65 | 0.53 | -0.29 | -35.37% | 0.02 | 22 | 38 | 0.74 | 0.27 | 0.09 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 39.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.27 | -41.54% | 0.01 | 4 | 52 | 0.66 | 0.23 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 39.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 7 | 8 | 0.65 | 0.20 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.25 | -50.00% | 0.01 | 29 | 76 | 0.65 | 0.16 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 40.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 10 | 0.65 | 0.13 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 41.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 72 | 0.76 | 0.11 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 41.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.17 | -62.97% | 0.00 | 5 | 54 | 0.93 | 0.09 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 32 | 0.71 | 0.07 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.11 | -50.00% | 0.00 | 1 | 9 | 0.99 | 0.05 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 42 | 0.87 | 0.04 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.91 | 0.03 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.95 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.32 | 0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.66 | 0.01 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.71 | 0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.91 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.77 | -0.01 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.28 | -0.02 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 2 | 40 | 1.01 | -0.03 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 15 | 8,212 | 0.85 | -0.04 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | -0.05 | 0.03 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 57 | 0.82 | -0.07 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.25 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 9 | 6 | 0.85 | -0.08 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 27 | 64 | 0.74 | -0.11 | 0.05 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 29 | 8 | 0.64 | -0.14 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.21 | -46.67% | 0.01 | 11 | 99 | 0.67 | -0.17 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 33.50 | 0.25 | 0.50 | 0.38 | 0.42 | -0.11 | -20.76% | 0.01 | 7 | 218 | 0.67 | -0.21 | 0.08 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 34.00 | 0.50 | 1.00 | 0.75 | 0.55 | -0.17 | -23.62% | 0.02 | 2,705 | 54 | 0.82 | -0.25 | 0.09 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 34.50 | 0.45 | 0.95 | 0.70 | 0.65 | -0.28 | -30.11% | 0.02 | 35 | 8 | 0.76 | -0.30 | 0.10 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 0.65 | 1.10 | 0.88 | 0.83 | -0.12 | -12.64% | 0.03 | 2,715 | 234 | 0.70 | -0.35 | 0.11 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 35.50 | 0.80 | 1.35 | 1.08 | 1.09 | -0.24 | -18.05% | 0.03 | 4 | 2 | 0.69 | -0.41 | 0.11 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 36.00 | 1.15 | 1.65 | 1.40 | 1.27 | -0.35 | -21.61% | 0.04 | 22 | 46 | 0.74 | -0.46 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 36.50 | 1.40 | 2.00 | 1.70 | 1.50 | -0.20 | -11.77% | 0.05 | 30 | 153 | 0.75 | -0.52 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.00 | 1.60 | 2.70 | 2.15 | 2.33 | +0.48 | +25.95% | 0.06 | 16 | 49 | 0.83 | -0.58 | 0.11 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.50 | 1.90 | 2.60 | 2.25 | 2.28 | +0.08 | +3.64% | 0.06 | 5 | 2 | 0.71 | -0.63 | 0.11 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 2.20 | 2.90 | 2.55 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.66 | -0.68 | 0.10 | -0.10 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 38.50 | 2.20 | 3.40 | 2.80 | 3.10 | -0.85 | -21.52% | 0.07 | 1 | 3 | 0.94 | -0.73 | 0.09 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 39.00 | 3.00 | 3.80 | 3.40 | 3.59 | -0.73 | -16.90% | 0.09 | 1 | 2 | 0.95 | -0.77 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 39.50 | 3.40 | 4.70 | 4.05 | 4.78 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.26 | -0.80 | 0.08 | -0.07 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 3.90 | 5.40 | 4.65 | 4.70 | +0.60 | +14.64% | 0.12 | 1 | 4 | 1.45 | -0.84 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 40.50 | 4.30 | 5.50 | 4.90 | 5.20 | +0.47 | +9.94% | 0.12 | 1 | 2 | 1.29 | -0.87 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 41.00 | 4.10 | 6.40 | 5.25 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | -0.89 | 0.05 | -0.05 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 41.50 | 4.70 | 6.50 | 5.60 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.42 | -0.91 | 0.04 | -0.04 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 42.00 | 5.70 | 7.40 | 6.55 | 6.35 | +0.48 | +8.18% | 0.16 | 1 | 3 | 1.72 | -0.93 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 42.50 | 6.20 | 7.80 | 7.00 | 6.85 | +0.49 | +7.71% | 0.16 | 1 | 4 | 1.73 | -0.95 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 43.00 | 6.60 | 8.60 | 7.60 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.97 | -0.96 | 0.02 | -0.02 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 43.50 | 6.90 | 8.70 | 7.80 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.79 | -0.97 | 0.02 | -0.02 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 44.00 | 7.20 | 9.60 | 8.40 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.09 | -0.97 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 44.50 | 8.00 | 10.00 | 9.00 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.09 | -0.98 | 0.01 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 8.50 | 10.50 | 9.50 | 8.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.15 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 45.50 | 8.70 | 11.20 | 9.95 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.32 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 46.00 | 8.20 | 11.70 | 9.95 | % | 0.22 | 0 | 0 | 2.38 | -0.99 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 46.50 | 9.30 | 12.40 | 10.85 | % | 0.23 | 0 | 0 | 2.55 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 47.00 | 9.00 | 12.70 | 10.85 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 47.50 | 10.70 | 13.00 | 11.85 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 48.00 | 11.20 | 13.70 | 12.45 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 48.50 | 11.70 | 14.10 | 12.90 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 49.00 | 12.20 | 14.70 | 13.45 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 49.50 | 12.70 | 15.20 | 13.95 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 13.20 | 15.50 | 14.35 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 51.00 | 14.20 | 16.60 | 15.40 | % | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 52.00 | 15.20 | 17.60 | 16.40 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 53.00 | 16.20 | 18.50 | 17.35 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |