Options Chain for FORTINET INC COM (FTNT) - $158.74 as of 7/8/2026 6:44:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 89.80 | 93.85 | 91.83 | 91.52 | % | 1.41 | 6 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST | |
| 70.00 | 84.85 | 88.70 | 86.78 | 86.52 | % | 1.24 | 6 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST | |
| 75.00 | 79.85 | 83.70 | 81.78 | % | 1.09 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 80.00 | 74.80 | 78.65 | 76.73 | % | 0.96 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 85.00 | 70.20 | 73.65 | 71.93 | % | 0.85 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 90.00 | 64.80 | 68.65 | 66.73 | % | 0.74 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 95.00 | 59.80 | 63.20 | 61.50 | 57.27 | 0.00 | 0.00% | 0.65 | 0 | 11 | 4.73 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 100.00 | 54.80 | 58.70 | 56.75 | 56.42 | -0.77 | -1.35% | 0.57 | 2 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 105.00 | 49.80 | 53.65 | 51.73 | 50.82 | -3.43 | -6.33% | 0.49 | 2 | 27 | 4.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 110.00 | 45.55 | 47.90 | 46.73 | 47.52 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.38 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 114.00 | 41.20 | 44.55 | 42.88 | 45.32 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 115.00 | 40.55 | 42.90 | 41.73 | 41.95 | -2.47 | -5.57% | 0.36 | 1 | 23 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 116.00 | 39.25 | 41.90 | 40.58 | 40.67 | -3.65 | -8.24% | 0.35 | 2 | 22 | 2.96 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 117.00 | 38.20 | 40.90 | 39.55 | 39.67 | -3.75 | -8.64% | 0.34 | 4 | 9 | 2.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 118.00 | 37.05 | 39.90 | 38.48 | 38.79 | -3.63 | -8.56% | 0.33 | 2 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 119.00 | 36.20 | 38.90 | 37.55 | 37.15 | -6.56 | -15.01% | 0.32 | 37 | 37 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 120.00 | 35.55 | 38.20 | 36.88 | 36.15 | -6.58 | -15.40% | 0.31 | 37 | 39 | 2.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 121.00 | 33.85 | 37.70 | 35.78 | 35.02 | -0.93 | -2.59% | 0.30 | 20 | 20 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 122.00 | 33.20 | 35.90 | 34.55 | 34.02 | -3.17 | -8.53% | 0.28 | 21 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 123.00 | 32.20 | 34.90 | 33.55 | 33.53 | -0.73 | -2.14% | 0.27 | 3 | 20 | 2.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 124.00 | 30.80 | 34.70 | 32.75 | 32.80 | -0.38 | -1.15% | 0.26 | 3 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 125.00 | 29.85 | 33.70 | 31.78 | 31.45 | -0.93 | -2.88% | 0.25 | 2 | 20 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 126.00 | 28.85 | 32.70 | 30.78 | 30.54 | -0.93 | -2.96% | 0.24 | 2 | 20 | 2.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 127.00 | 28.60 | 30.90 | 29.75 | 29.59 | +3.30 | +12.56% | 0.23 | 1 | 60 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 128.00 | 27.60 | 29.90 | 28.75 | 25.15 | 0.00 | 0.00% | 0.22 | 0 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 129.00 | 26.60 | 29.25 | 27.93 | 28.04 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 130.00 | 25.25 | 27.95 | 26.60 | 27.09 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 131.00 | 23.85 | 27.75 | 25.80 | 26.05 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 132.00 | 23.25 | 25.55 | 24.40 | 25.02 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 133.00 | 21.95 | 25.70 | 23.83 | 25.54 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 134.00 | 20.90 | 24.75 | 22.83 | 24.58 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 135.00 | 19.90 | 23.75 | 21.83 | 21.03 | -3.39 | -13.89% | 0.16 | 1 | 34 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 136.00 | 19.00 | 22.25 | 20.63 | 20.13 | -2.72 | -11.91% | 0.15 | 1 | 28 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 137.00 | 17.90 | 21.00 | 19.45 | 20.45 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 138.00 | 17.00 | 20.70 | 18.85 | 19.95 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 139.00 | 16.40 | 19.00 | 17.70 | 20.61 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 140.00 | 15.65 | 18.00 | 16.83 | 19.67 | 0.00 | 0.00% | 0.12 | 0 | 77 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 141.00 | 14.35 | 17.80 | 16.08 | 21.88 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 142.00 | 13.40 | 16.85 | 15.13 | 14.75 | -6.15 | -29.43% | 0.11 | 1 | 24 | 1.64 | 0.98 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 143.00 | 12.40 | 15.10 | 13.75 | 13.85 | -6.19 | -30.89% | 0.10 | 1 | 26 | 1.32 | 0.98 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 144.00 | 11.45 | 14.10 | 12.78 | 19.07 | 0.00 | 0.00% | 0.09 | 0 | 75 | 1.25 | 0.96 | 0.01 | -0.15 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 145.00 | 10.50 | 13.40 | 11.95 | 18.04 | 0.00 | 0.00% | 0.08 | 0 | 84 | 1.28 | 0.94 | 0.02 | -0.21 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 146.00 | 9.55 | 12.20 | 10.88 | 17.09 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.15 | 0.93 | 0.02 | -0.23 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 147.00 | 8.25 | 11.45 | 9.85 | 9.12 | -7.09 | -43.74% | 0.07 | 1 | 13 | 1.16 | 0.91 | 0.02 | -0.28 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 148.00 | 7.30 | 11.10 | 9.20 | 8.21 | -3.94 | -32.43% | 0.06 | 1 | 40 | 1.27 | 0.88 | 0.03 | -0.34 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 149.00 | 6.65 | 8.95 | 7.80 | 10.11 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.87 | 0.85 | 0.03 | -0.39 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 150.00 | 5.90 | 8.60 | 7.25 | 6.48 | -6.54 | -50.23% | 0.05 | 1 | 117 | 0.98 | 0.82 | 0.03 | -0.44 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 152.50 | 4.60 | 6.10 | 5.35 | 4.83 | -5.00 | -50.87% | 0.04 | 3 | 95 | 0.59 | 0.73 | 0.05 | -0.55 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 155.00 | 3.40 | 3.95 | 3.68 | 3.22 | -4.79 | -59.80% | 0.02 | 45 | 81 | 0.61 | 0.60 | 0.06 | -0.62 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 157.50 | 1.92 | 2.50 | 2.21 | 2.51 | -3.14 | -55.58% | 0.01 | 12 | 160 | 0.59 | 0.46 | 0.06 | -0.63 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 160.00 | 1.19 | 1.58 | 1.39 | 1.40 | -1.50 | -51.73% | 0.01 | 62 | 485 | 0.59 | 0.31 | 0.05 | -0.57 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 162.50 | 0.64 | 0.96 | 0.80 | 0.67 | -1.18 | -63.79% | 0.00 | 22 | 205 | 0.60 | 0.20 | 0.04 | -0.47 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 165.00 | 0.34 | 0.58 | 0.46 | 0.35 | -0.79 | -69.30% | 0.00 | 528 | 3,557 | 0.61 | 0.13 | 0.03 | -0.36 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 167.50 | 0.18 | 0.46 | 0.32 | 0.34 | -0.57 | -62.64% | 0.00 | 7 | 101 | 0.66 | 0.08 | 0.02 | -0.25 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.24 | -54.55% | 0.00 | 82 | 2,940 | 0.68 | 0.04 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.15 | 0.02 | 0.01 | -0.04 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.59 | 0.30 | 0.28 | -0.09 | -24.33% | 0.00 | 5 | 74 | 1.12 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.22 | +122.23% | 0.00 | 1 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 118.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 1.15 | 0.58 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:00 PM EST |
| 123.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 124.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:00 PM EST |
| 126.00 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 127.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 128.00 | 0.00 | 0.84 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 2.16 | 1.08 | 0.20 | -0.28 | -58.34% | 0.01 | 1 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 2.16 | 1.08 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.17 | -85.00% | 0.00 | 5 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 2.17 | 1.09 | 0.08 | -0.13 | -61.91% | 0.01 | 6 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.17 | 0.59 | 0.21 | +0.14 | +200.00% | 0.00 | 4 | 147 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 2.19 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 1.14 | 0.57 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 1.24 | 0.62 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.83 | 0.42 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.01 | 4 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 142.00 | 0.07 | 0.38 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 35 | 0.81 | -0.02 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.54 | 0.27 | 0.21 | +0.12 | +133.34% | 0.00 | 4 | 18 | 0.98 | -0.02 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 144.00 | 0.01 | 0.52 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | -0.04 | 0.01 | -0.15 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.20 | 0.11 | 0.38 | +0.14 | +58.34% | 0.00 | 2 | 60 | 0.54 | -0.06 | 0.02 | -0.21 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 146.00 | 0.16 | 0.58 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5,319 | 0.71 | -0.07 | 0.02 | -0.23 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 147.00 | 0.21 | 0.58 | 0.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.68 | -0.09 | 0.02 | -0.28 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 148.00 | 0.28 | 0.53 | 0.41 | 0.37 | -0.02 | -5.13% | 0.00 | 3 | 858 | 0.63 | -0.12 | 0.03 | -0.34 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 149.00 | 0.37 | 0.61 | 0.49 | 0.45 | -0.52 | -53.61% | 0.00 | 1 | 205 | 0.61 | -0.15 | 0.03 | -0.39 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 150.00 | 0.48 | 0.76 | 0.62 | 0.61 | +0.16 | +35.56% | 0.00 | 49 | 560 | 0.60 | -0.18 | 0.03 | -0.44 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 152.50 | 0.92 | 1.21 | 1.07 | 0.93 | -0.30 | -24.39% | 0.01 | 326 | 2,944 | 0.57 | -0.27 | 0.05 | -0.55 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 155.00 | 1.68 | 2.07 | 1.88 | 2.27 | +1.24 | +120.39% | 0.01 | 298 | 588 | 0.56 | -0.40 | 0.06 | -0.62 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 157.50 | 2.76 | 3.25 | 3.01 | 4.09 | +1.89 | +85.91% | 0.02 | 1 | 289 | 0.54 | -0.55 | 0.06 | -0.63 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 160.00 | 4.35 | 4.85 | 4.60 | 5.10 | +1.60 | +45.72% | 0.03 | 132 | 295 | 0.54 | -0.69 | 0.05 | -0.57 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 162.50 | 5.55 | 7.25 | 6.40 | 6.80 | +1.55 | +29.53% | 0.04 | 10 | 52 | 0.83 | -0.80 | 0.04 | -0.47 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 165.00 | 7.25 | 10.25 | 8.75 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.07 | -0.87 | 0.03 | -0.36 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 167.50 | 9.15 | 12.85 | 11.00 | % | 0.07 | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.25 | 7/8/2026 4:00:00 PM EST | |||
| 170.00 | 12.25 | 14.70 | 13.48 | % | 0.08 | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.14 | 7/8/2026 4:00:00 PM EST | |||
| 172.50 | 14.10 | 17.70 | 15.90 | % | 0.09 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.04 | 7/8/2026 4:00:00 PM EST | |||
| 175.00 | 16.55 | 20.25 | 18.40 | 18.85 | +2.75 | +17.09% | 0.11 | 4 | 15 | 1.67 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 177.50 | 19.10 | 22.35 | 20.73 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 180.00 | 21.35 | 25.25 | 23.30 | 23.35 | +6.10 | +35.37% | 0.13 | 1 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 182.50 | 24.15 | 27.75 | 25.95 | % | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 185.00 | 27.15 | 29.85 | 28.50 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 190.00 | 31.35 | 34.85 | 33.10 | % | 0.17 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 195.00 | 36.35 | 39.85 | 38.10 | 35.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 200.00 | 41.55 | 45.25 | 43.40 | % | 0.22 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 205.00 | 46.35 | 49.85 | 48.10 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 210.00 | 51.35 | 54.85 | 53.10 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 215.00 | 56.35 | 59.85 | 58.10 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 220.00 | 61.50 | 64.85 | 63.18 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 225.00 | 66.35 | 70.25 | 68.30 | % | 0.30 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 230.00 | 71.35 | 75.25 | 73.30 | % | 0.32 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST |