Options Chain for FORTINET INC COM (FTNT) - $129.46 as of 5/22/2026 10:57:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 77.10 | 81.10 | 79.10 | % | 1.44 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 60.00 | 72.10 | 76.20 | 74.15 | % | 1.24 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 65.00 | 67.10 | 71.00 | 69.05 | % | 1.06 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 67.00 | 65.50 | 69.00 | 67.25 | % | 1.00 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 68.00 | 64.10 | 67.95 | 66.03 | % | 0.97 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 69.00 | 63.10 | 67.00 | 65.05 | % | 0.94 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 70.00 | 62.50 | 66.00 | 64.25 | % | 0.92 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 71.00 | 61.45 | 65.20 | 63.33 | % | 0.89 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 72.00 | 60.50 | 64.00 | 62.25 | % | 0.86 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 73.00 | 59.50 | 63.05 | 61.28 | % | 0.84 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 74.00 | 58.45 | 62.00 | 60.23 | 11.88 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:07 PM EST |
| 75.00 | 57.10 | 61.00 | 59.05 | 36.41 | 0.00 | 0.00% | 0.79 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 76.00 | 56.10 | 60.05 | 58.08 | % | 0.76 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 77.00 | 55.10 | 59.00 | 57.05 | % | 0.74 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 78.00 | 54.10 | 58.15 | 56.13 | 10.54 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:07 PM EST |
| 79.00 | 53.30 | 57.15 | 55.23 | 9.94 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:07 PM EST |
| 80.00 | 52.50 | 56.00 | 54.25 | 8.22 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:07 PM EST |
| 81.00 | 51.10 | 55.00 | 53.05 | 52.22 | +43.70 | +512.92% | 0.65 | 1 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 82.00 | 50.10 | 54.00 | 52.05 | 32.05 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 83.00 | 49.10 | 53.15 | 51.13 | 9.40 | 0.00 | 0.00% | 0.62 | 0 | 17 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 84.00 | 48.10 | 52.05 | 50.08 | 9.14 | 0.00 | 0.00% | 0.60 | 0 | 8 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 85.00 | 47.50 | 51.15 | 49.33 | 37.20 | 0.00 | 0.00% | 0.58 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 86.00 | 46.00 | 48.60 | 47.30 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 87.00 | 45.00 | 49.00 | 47.00 | 28.28 | 0.00 | 0.00% | 0.54 | 0 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 88.00 | 44.50 | 48.00 | 46.25 | 40.55 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 89.00 | 43.50 | 47.00 | 45.25 | 42.75 | +4.91 | +12.98% | 0.51 | 1 | 27 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 90.00 | 42.65 | 45.90 | 44.28 | 38.40 | 0.00 | 0.00% | 0.49 | 0 | 56 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 91.00 | 41.65 | 45.00 | 43.33 | 37.31 | 0.00 | 0.00% | 0.48 | 0 | 33 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 92.00 | 40.00 | 43.30 | 41.65 | 22.82 | 0.00 | 0.00% | 0.45 | 0 | 24 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 93.00 | 39.00 | 43.00 | 41.00 | 32.19 | 0.00 | 0.00% | 0.44 | 0 | 25 | 2.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 94.00 | 38.00 | 41.30 | 39.65 | 31.01 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 95.00 | 37.65 | 40.30 | 38.98 | 33.92 | 0.00 | 0.00% | 0.41 | 0 | 86 | 2.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 96.00 | 36.10 | 40.00 | 38.05 | 32.38 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 97.00 | 35.10 | 39.00 | 37.05 | 36.32 | +4.64 | +14.65% | 0.38 | 2 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 98.00 | 34.65 | 37.20 | 35.93 | 16.75 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 99.00 | 33.65 | 37.00 | 35.33 | 15.96 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 100.00 | 32.65 | 35.85 | 34.25 | 33.00 | +4.78 | +16.94% | 0.34 | 3 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 101.00 | 31.10 | 35.00 | 33.05 | 28.51 | +7.01 | +32.61% | 0.33 | 1 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 102.00 | 30.50 | 34.00 | 32.25 | 27.62 | +4.75 | +20.77% | 0.32 | 1 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 103.00 | 29.50 | 32.55 | 31.03 | 24.77 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 104.00 | 28.50 | 31.90 | 30.20 | 23.86 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 27.50 | 31.00 | 29.25 | 28.28 | +10.73 | +61.14% | 0.28 | 1 | 49 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 106.00 | 26.50 | 29.90 | 28.20 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 107.00 | 25.30 | 29.00 | 27.15 | 19.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 108.00 | 24.10 | 28.05 | 26.08 | 13.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 109.00 | 23.15 | 27.05 | 25.10 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 110.00 | 22.65 | 25.15 | 23.90 | 23.56 | +4.46 | +23.36% | 0.22 | 7 | 215 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 111.00 | 21.65 | 24.70 | 23.18 | 17.40 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 112.00 | 20.60 | 23.55 | 22.08 | 16.49 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 113.00 | 19.65 | 23.05 | 21.35 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 114.00 | 18.65 | 21.85 | 20.25 | 14.53 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 17.50 | 20.45 | 18.98 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 94 | 1.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 116.00 | 16.55 | 19.55 | 18.05 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 130 | 1.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 117.00 | 15.55 | 19.05 | 17.30 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 118.00 | 14.70 | 17.10 | 15.90 | 13.85 | +4.60 | +49.73% | 0.13 | 2 | 24 | 0.86 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 119.00 | 13.15 | 17.30 | 15.23 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 74 | 1.01 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 120.00 | 12.20 | 16.05 | 14.13 | 11.84 | +3.04 | +34.55% | 0.12 | 3 | 92 | 0.97 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 121.00 | 11.15 | 15.25 | 13.20 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.93 | 0.97 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 122.00 | 10.30 | 14.10 | 12.20 | 10.77 | +3.78 | +54.08% | 0.10 | 2 | 49 | 0.87 | 0.96 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 123.00 | 9.90 | 13.20 | 11.55 | 10.83 | +3.83 | +54.72% | 0.09 | 1 | 25 | 0.85 | 0.94 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 124.00 | 8.30 | 12.25 | 10.28 | 6.59 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.81 | 0.92 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 125.00 | 8.75 | 11.15 | 9.95 | 9.60 | +4.60 | +92.00% | 0.08 | 14 | 51 | 0.46 | 0.90 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 126.00 | 7.15 | 10.30 | 8.73 | 8.10 | +3.55 | +78.03% | 0.07 | 4 | 82 | 0.75 | 0.87 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 127.00 | 6.70 | 9.40 | 8.05 | 7.25 | +2.80 | +62.93% | 0.06 | 12 | 89 | 0.61 | 0.84 | 0.03 | -0.13 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 128.00 | 5.80 | 8.70 | 7.25 | 6.52 | +3.17 | +94.63% | 0.06 | 8 | 163 | 0.69 | 0.80 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 129.00 | 5.55 | 6.55 | 6.05 | 5.40 | +2.75 | +103.78% | 0.05 | 7 | 44 | 0.40 | 0.76 | 0.04 | -0.16 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 130.00 | 5.15 | 5.60 | 5.38 | 5.05 | +2.17 | +75.35% | 0.04 | 52 | 552 | 0.41 | 0.72 | 0.05 | -0.17 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 131.00 | 4.45 | 4.90 | 4.68 | 3.47 | +1.50 | +76.15% | 0.04 | 15 | 66 | 0.41 | 0.67 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 132.00 | 3.85 | 4.35 | 4.10 | 3.65 | +1.82 | +99.46% | 0.03 | 1,129 | 1,137 | 0.41 | 0.62 | 0.05 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 133.00 | 3.20 | 3.70 | 3.45 | 3.45 | +2.15 | +165.39% | 0.03 | 107 | 242 | 0.40 | 0.56 | 0.05 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 134.00 | 2.70 | 3.20 | 2.95 | 2.82 | +1.73 | +158.72% | 0.02 | 338 | 3,658 | 0.40 | 0.51 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 135.00 | 2.21 | 2.67 | 2.44 | 2.25 | +1.47 | +188.47% | 0.02 | 287 | 91 | 0.40 | 0.45 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 136.00 | 1.78 | 2.26 | 2.02 | 1.93 | +1.20 | +164.39% | 0.01 | 8 | 2 | 0.39 | 0.40 | 0.05 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 137.00 | 1.41 | 1.91 | 1.66 | 1.45 | % | 0.01 | 1,623 | 0 | 0.39 | 0.34 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 138.00 | 1.10 | 1.60 | 1.35 | 1.13 | % | 0.01 | 1,673 | 0 | 0.39 | 0.29 | 0.05 | -0.18 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 139.00 | 0.87 | 1.32 | 1.10 | 0.85 | % | 0.01 | 2 | 0 | 0.39 | 0.25 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 140.00 | 0.68 | 1.00 | 0.84 | 0.90 | +0.65 | +260.00% | 0.01 | 88 | 58 | 0.39 | 0.21 | 0.04 | -0.15 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 141.00 | 0.46 | 0.92 | 0.69 | % | 0.00 | 0 | 0 | 0.39 | 0.17 | 0.04 | -0.13 | 5/22/2026 4:00:07 PM EST | |||
| 142.00 | 0.44 | 0.80 | 0.62 | 0.58 | % | 0.00 | 19 | 0 | 0.41 | 0.14 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 143.00 | 0.24 | 0.67 | 0.46 | 0.47 | +0.31 | +193.75% | 0.00 | 492 | 5 | 0.40 | 0.11 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 145.00 | 0.19 | 0.48 | 0.34 | 0.28 | % | 0.00 | 14 | 0 | 0.40 | 0.07 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.01 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:07 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 10.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 97.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 98.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 99.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 0.02 | 2.13 | 1.08 | 0.08 | +0.04 | +100.00% | 0.01 | 15 | 157 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 112.00 | 0.00 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 1.34 | 0.67 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 2.17 | 1.09 | 0.38 | +0.11 | +40.75% | 0.01 | 11 | 7,247 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 118.00 | 0.00 | 2.18 | 1.09 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.36 | 1.18 | 0.24 | -0.43 | -64.18% | 0.01 | 1 | 250 | 1.02 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 2.26 | 1.13 | 0.20 | -0.60 | -75.00% | 0.01 | 5 | 11 | 0.98 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 122.00 | 0.07 | 1.93 | 1.00 | 0.18 | -0.52 | -74.29% | 0.01 | 5 | 6 | 0.74 | -0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 123.00 | 0.03 | 0.39 | 0.21 | 0.20 | -0.59 | -74.69% | 0.00 | 919 | 903 | 0.38 | -0.06 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 124.00 | 0.12 | 0.47 | 0.30 | 0.30 | -1.01 | -77.10% | 0.00 | 8 | 3,604 | 0.40 | -0.08 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 125.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.81 | -64.80% | 0.00 | 258 | 465 | 0.42 | -0.10 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 126.00 | 0.38 | 0.69 | 0.54 | 0.52 | -1.54 | -74.76% | 0.00 | 9 | 36 | 0.41 | -0.13 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 127.00 | 0.38 | 0.84 | 0.61 | 0.65 | -1.58 | -70.86% | 0.00 | 17 | 1,009 | 0.39 | -0.16 | 0.03 | -0.13 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 128.00 | 0.71 | 1.01 | 0.86 | 0.80 | -1.80 | -69.24% | 0.01 | 114 | 24 | 0.40 | -0.20 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 129.00 | 0.96 | 1.23 | 1.10 | 1.01 | -2.09 | -67.42% | 0.01 | 553 | 20 | 0.40 | -0.24 | 0.04 | -0.16 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 130.00 | 1.10 | 1.47 | 1.29 | 1.25 | -2.75 | -68.75% | 0.01 | 601 | 7 | 0.39 | -0.28 | 0.05 | -0.17 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 131.00 | 1.34 | 1.80 | 1.57 | 1.59 | -3.11 | -66.17% | 0.01 | 9 | 3 | 0.38 | -0.33 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 132.00 | 1.77 | 2.17 | 1.97 | 2.17 | % | 0.01 | 1 | 0 | 0.38 | -0.38 | 0.05 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 133.00 | 2.15 | 2.40 | 2.28 | 2.44 | % | 0.02 | 49 | 0 | 0.37 | -0.44 | 0.05 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 134.00 | 2.61 | 3.05 | 2.83 | 2.86 | % | 0.02 | 50 | 0 | 0.38 | -0.49 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 135.00 | 3.10 | 3.65 | 3.38 | 3.49 | % | 0.03 | 5 | 0 | 0.38 | -0.55 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 136.00 | 3.65 | 4.20 | 3.93 | % | 0.03 | 0 | 0 | 0.37 | -0.60 | 0.05 | -0.20 | 5/22/2026 4:00:07 PM EST | |||
| 137.00 | 4.30 | 4.85 | 4.58 | 6.95 | -1.05 | -13.13% | 0.03 | 2 | 1 | 0.37 | -0.66 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 138.00 | 5.05 | 5.60 | 5.33 | % | 0.04 | 0 | 0 | 0.37 | -0.71 | 0.05 | -0.18 | 5/22/2026 4:00:07 PM EST | |||
| 139.00 | 5.80 | 6.60 | 6.20 | 5.95 | % | 0.04 | 10 | 0 | 0.40 | -0.75 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 140.00 | 6.15 | 7.40 | 6.78 | % | 0.05 | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.15 | 5/22/2026 4:00:07 PM EST | |||
| 141.00 | 5.80 | 9.60 | 7.70 | % | 0.05 | 0 | 0 | 0.74 | -0.83 | 0.04 | -0.13 | 5/22/2026 4:00:07 PM EST | |||
| 142.00 | 8.05 | 9.80 | 8.93 | % | 0.06 | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.11 | 5/22/2026 4:00:07 PM EST | |||
| 143.00 | 8.60 | 11.20 | 9.90 | % | 0.07 | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.10 | 5/22/2026 4:00:07 PM EST | |||
| 145.00 | 10.80 | 13.20 | 12.00 | % | 0.08 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.07 | 5/22/2026 4:00:07 PM EST | |||
| 150.00 | 15.10 | 17.55 | 16.33 | 16.25 | % | 0.11 | 19 | 0 | 0.86 | -0.98 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 155.00 | 20.45 | 22.95 | 21.70 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 160.00 | 25.15 | 27.55 | 26.35 | 28.90 | -2.15 | -6.93% | 0.16 | 26 | 11 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 165.00 | 29.80 | 32.75 | 31.28 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST |