Options Chain for FASTLY INC CL A (FSLY) - $25.20 as of 3/23/2026 1:53:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 25.80 | 27.20 | 26.50 | 25.91 | +0.95 | +3.81% | 13.25 | 5 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 3.00 | 24.80 | 26.10 | 25.45 | 25.35 | +4.72 | +22.88% | 8.48 | 21 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.00 | 23.80 | 25.10 | 24.45 | 24.40 | +2.25 | +10.16% | 6.11 | 19 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.50 | 23.30 | 24.70 | 24.00 | 23.39 | +0.77 | +3.41% | 5.33 | 103 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.00 | 22.80 | 24.20 | 23.50 | 22.95 | +5.10 | +28.58% | 4.70 | 127 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.50 | 22.30 | 23.50 | 22.90 | 22.93 | +1.76 | +8.32% | 4.16 | 42 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 6.00 | 21.80 | 23.20 | 22.50 | 22.48 | +1.71 | +8.24% | 3.75 | 16 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 6.50 | 21.30 | 22.70 | 22.00 | 21.93 | +2.08 | +10.48% | 3.38 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 7.00 | 20.80 | 22.20 | 21.50 | 21.48 | +2.12 | +10.95% | 3.07 | 38 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 7.50 | 20.30 | 21.60 | 20.95 | 20.65 | +10.25 | +98.56% | 2.79 | 63 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 8.00 | 19.80 | 21.20 | 20.50 | 20.33 | +11.28 | +124.65% | 2.56 | 43 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 8.50 | 19.30 | 20.70 | 20.00 | 19.88 | +4.58 | +29.94% | 2.35 | 14 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 9.00 | 18.80 | 20.00 | 19.40 | 19.22 | +7.50 | +64.00% | 2.16 | 8 | 5 | 7.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 9.50 | 18.30 | 19.50 | 18.90 | 18.84 | +1.27 | +7.23% | 1.99 | 7 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 10.00 | 17.80 | 19.10 | 18.45 | 18.15 | +2.43 | +15.46% | 1.84 | 36 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 10.50 | 17.30 | 18.40 | 17.85 | 17.54 | +2.21 | +14.42% | 1.70 | 35 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 11.00 | 16.80 | 18.20 | 17.50 | 17.16 | +9.04 | +111.33% | 1.59 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 11.50 | 16.70 | 17.40 | 17.05 | 16.91 | +3.86 | +29.58% | 1.48 | 25 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 12.00 | 16.20 | 17.00 | 16.60 | 16.46 | +1.71 | +11.60% | 1.38 | 23 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 12.50 | 15.30 | 16.40 | 15.85 | 15.70 | +1.30 | +9.03% | 1.27 | 12 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 14.80 | 16.10 | 15.45 | 15.25 | +2.90 | +23.49% | 1.19 | 14 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 14.80 | 15.50 | 15.15 | 14.69 | +4.58 | +45.31% | 1.12 | 1 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 14.00 | 14.30 | 15.10 | 14.70 | 14.30 | +2.40 | +20.17% | 1.05 | 13 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 13.30 | 14.10 | 13.70 | 13.35 | +0.95 | +7.67% | 0.91 | 18 | 62 | 4.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 12.80 | 13.50 | 13.15 | 9.94 | +1.71 | +20.78% | 0.85 | 1 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 12.40 | 12.90 | 12.65 | 12.36 | +2.26 | +22.38% | 0.79 | 10 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 11.30 | 12.60 | 11.95 | 11.38 | +4.10 | +56.32% | 0.72 | 5 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 11.30 | 11.90 | 11.60 | 11.24 | +2.46 | +28.02% | 0.68 | 9 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 10.30 | 11.50 | 10.90 | 10.32 | +6.18 | +149.28% | 0.62 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 10.30 | 10.90 | 10.60 | 10.50 | +2.69 | +34.45% | 0.59 | 21 | 233 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 9.30 | 10.60 | 9.95 | 7.97 | % | 0.54 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.00 | 8.80 | 10.10 | 9.45 | 8.60 | +0.16 | +1.90% | 0.50 | 12 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 8.80 | 9.40 | 9.10 | 8.69 | % | 0.47 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.00 | 8.40 | 9.00 | 8.70 | 7.73 | +2.23 | +40.55% | 0.43 | 15 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 7.80 | 8.60 | 8.20 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 7.30 | 8.10 | 7.70 | 7.09 | +2.64 | +59.33% | 0.37 | 5 | 578 | 2.67 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 6.80 | 7.50 | 7.15 | 6.70 | +2.55 | +61.45% | 0.33 | 1 | 74 | 0.00 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 6.30 | 7.10 | 6.70 | 6.57 | +2.88 | +78.05% | 0.30 | 18 | 206 | 0.00 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 5.80 | 6.60 | 6.20 | 5.68 | +2.34 | +70.06% | 0.28 | 7 | 41 | 0.00 | 0.98 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 5.50 | 6.20 | 5.85 | 5.78 | +2.83 | +95.94% | 0.25 | 13 | 669 | 1.72 | 0.96 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 4.60 | 5.40 | 5.00 | 4.49 | +2.11 | +88.66% | 0.21 | 13 | 26 | 0.00 | 0.95 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 4.40 | 5.10 | 4.75 | 4.60 | +2.56 | +125.49% | 0.20 | 94 | 235 | 1.78 | 0.94 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 3.90 | 4.80 | 4.35 | 4.01 | +2.36 | +143.03% | 0.18 | 74 | 128 | 1.90 | 0.91 | 0.05 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 3.70 | 4.10 | 3.90 | 4.00 | +2.64 | +194.12% | 0.16 | 204 | 395 | 0.97 | 0.88 | 0.06 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 3.30 | 3.70 | 3.50 | 3.58 | +2.48 | +225.46% | 0.14 | 274 | 504 | 1.12 | 0.85 | 0.07 | -0.13 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 2.85 | 3.20 | 3.03 | 3.10 | +2.15 | +226.32% | 0.12 | 450 | 382 | 1.04 | 0.82 | 0.08 | -0.14 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 2.70 | 2.85 | 2.78 | 2.75 | +1.96 | +248.11% | 0.10 | 189 | 263 | 0.97 | 0.77 | 0.09 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 2.30 | 2.45 | 2.38 | 2.25 | +1.56 | +226.09% | 0.09 | 3,848 | 1,519 | 1.10 | 0.72 | 0.10 | -0.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.50 | 1.90 | 2.20 | 2.05 | 2.04 | +1.44 | +240.00% | 0.07 | 1,051 | 218 | 1.15 | 0.67 | 0.11 | -0.17 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 1.60 | 1.80 | 1.70 | 1.76 | +1.33 | +309.31% | 0.06 | 1,501 | 749 | 1.10 | 0.61 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.50 | 1.30 | 1.60 | 1.45 | 1.50 | +1.10 | +275.00% | 0.05 | 438 | 319 | 1.11 | 0.55 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.00 | 1.10 | 1.45 | 1.28 | 1.30 | +1.05 | +420.00% | 0.04 | 819 | 217 | 1.16 | 0.49 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.50 | 0.85 | 1.20 | 1.03 | 1.05 | +0.84 | +400.00% | 0.03 | 367 | 25 | 1.13 | 0.43 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.51 | +170.00% | 0.03 | 5,344 | 568 | 1.09 | 0.37 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.55 | +366.67% | 0.02 | 146 | 25 | 1.12 | 0.32 | 0.11 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 31.00 | 0.45 | 0.70 | 0.58 | 0.58 | +0.33 | +132.00% | 0.02 | 147 | 43 | 1.15 | 0.27 | 0.10 | -0.14 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 31.50 | 0.30 | 0.70 | 0.50 | 0.38 | +0.03 | +8.58% | 0.02 | 22 | 7 | 1.08 | 0.23 | 0.09 | -0.13 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.02 | +8.00% | 0.01 | 169 | 58 | 1.09 | 0.19 | 0.08 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 32.50 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 23 | 10 | 1.11 | 0.15 | 0.07 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 33.00 | 0.20 | 0.55 | 0.38 | 0.23 | % | 0.01 | 65 | 0 | 1.14 | 0.13 | 0.06 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 33.50 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.00 | 11 | 0 | 1.07 | 0.10 | 0.05 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 1 | 1.09 | 0.08 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 223 | 155 | 1.21 | 0.05 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.05 | % | 0.00 | 168 | 0 | 1.57 | 0.03 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 100 | 0 | 1.47 | 0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.72 | 0.01 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.04 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.38 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 158 | 4.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 122 | 3.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,501 | 3.36 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.14 | +466.67% | 0.00 | 5 | 258 | 2.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 35 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 3.13 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.99 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 140 | 1.87 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.01 | 69 | 160 | 1.60 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 23 | 353 | 1.75 | -0.02 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.33 | -73.34% | 0.00 | 24 | 111 | 1.30 | -0.04 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 0.05 | 0.25 | 0.15 | 0.12 | -0.53 | -81.54% | 0.01 | 21 | 1,029 | 1.36 | -0.05 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.75 | -83.34% | 0.01 | 41 | 101 | 1.56 | -0.06 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.78 | -82.11% | 0.01 | 73 | 254 | 1.18 | -0.09 | 0.05 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.25 | -1.08 | -81.21% | 0.01 | 276 | 209 | 1.20 | -0.12 | 0.06 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 0.10 | 0.35 | 0.23 | 0.25 | -1.20 | -82.76% | 0.01 | 67 | 438 | 1.05 | -0.15 | 0.07 | -0.13 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.40 | -1.60 | -80.00% | 0.01 | 706 | 301 | 1.15 | -0.18 | 0.08 | -0.14 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 0.40 | 0.50 | 0.45 | 0.55 | -1.50 | -73.18% | 0.02 | 79 | 43 | 1.10 | -0.23 | 0.09 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.65 | -1.86 | -74.11% | 0.02 | 2,316 | 51 | 1.08 | -0.28 | 0.10 | -0.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.50 | 0.75 | 0.80 | 0.78 | 0.76 | -1.40 | -64.82% | 0.03 | 482 | 50 | 1.11 | -0.33 | 0.11 | -0.17 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 0.95 | 1.00 | 0.98 | 0.99 | -1.76 | -64.00% | 0.03 | 228 | 50 | 1.11 | -0.39 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.50 | 1.20 | 1.25 | 1.23 | 1.05 | % | 0.04 | 71 | 0 | 1.12 | -0.45 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 29.00 | 1.35 | 1.55 | 1.45 | 2.20 | -1.10 | -33.34% | 0.05 | 104 | 1 | 1.07 | -0.51 | 0.12 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.50 | 1.65 | 1.85 | 1.75 | 2.08 | % | 0.06 | 14 | 0 | 1.07 | -0.57 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 30.00 | 1.85 | 2.20 | 2.03 | 2.10 | -2.40 | -53.34% | 0.07 | 193 | 3 | 1.01 | -0.63 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.50 | 2.30 | 2.70 | 2.50 | 2.68 | % | 0.08 | 5 | 0 | 1.16 | -0.68 | 0.11 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 31.00 | 2.50 | 3.10 | 2.80 | 2.95 | % | 0.09 | 13 | 0 | 0.90 | -0.73 | 0.10 | -0.14 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 31.50 | 2.90 | 3.90 | 3.40 | % | 0.11 | 0 | 0 | 1.28 | -0.77 | 0.09 | -0.13 | 3/23/2026 4:00:07 PM EST | |||
| 32.00 | 3.20 | 4.60 | 3.90 | 4.20 | % | 0.12 | 1 | 0 | 2.07 | -0.81 | 0.08 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 32.50 | 3.80 | 4.70 | 4.25 | % | 0.13 | 0 | 0 | 1.80 | -0.85 | 0.07 | -0.10 | 3/23/2026 4:00:07 PM EST | |||
| 33.00 | 4.10 | 5.10 | 4.60 | 4.80 | % | 0.14 | 1 | 0 | 1.81 | -0.87 | 0.06 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 33.50 | 4.70 | 5.40 | 5.05 | % | 0.15 | 0 | 0 | 1.69 | -0.90 | 0.05 | -0.08 | 3/23/2026 4:00:07 PM EST | |||
| 34.00 | 5.00 | 5.60 | 5.30 | 5.40 | % | 0.16 | 127 | 0 | 1.78 | -0.92 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 35.00 | 6.00 | 6.90 | 6.45 | 6.70 | % | 0.18 | 1 | 0 | 1.96 | -0.95 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 36.00 | 7.10 | 7.70 | 7.40 | 7.85 | % | 0.21 | 1 | 0 | 2.00 | -0.97 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 37.00 | 7.90 | 9.00 | 8.45 | % | 0.23 | 0 | 0 | 2.42 | -0.98 | 0.01 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 38.00 | 8.80 | 11.30 | 10.05 | % | 0.26 | 0 | 0 | 3.96 | -0.99 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 39.00 | 9.90 | 12.30 | 11.10 | % | 0.28 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 40.00 | 11.00 | 13.20 | 12.10 | % | 0.30 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 41.00 | 12.00 | 14.00 | 13.00 | 12.69 | % | 0.32 | 4 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |