Options Chain for GILEAD SCIENCES INC COM (GILD) - $145.21 as of 3/13/2026 1:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 95.70 | 98.50 | 97.10 | 99.00 | 0.00 | 0.00% | 2.04 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 50.00 | 93.20 | 95.80 | 94.50 | 96.40 | 0.00 | 0.00% | 1.89 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 55.00 | 88.25 | 91.00 | 89.63 | 51.58 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/13/2026 3:59:29 PM EST |
| 60.00 | 83.45 | 86.00 | 84.73 | % | 1.41 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 65.00 | 78.30 | 81.60 | 79.95 | 81.32 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 70.00 | 73.20 | 76.65 | 74.93 | 76.36 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 75.00 | 68.20 | 71.05 | 69.63 | 71.37 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 80.00 | 63.25 | 66.65 | 64.95 | 66.35 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 85.00 | 58.85 | 61.40 | 60.13 | 61.45 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 87.50 | 56.25 | 58.95 | 57.60 | 59.17 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 90.00 | 54.15 | 56.45 | 55.30 | 57.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 92.50 | 51.50 | 53.95 | 52.73 | 53.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 95.00 | 49.15 | 51.45 | 50.30 | 51.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 97.50 | 46.50 | 48.95 | 47.73 | 49.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 100.00 | 44.00 | 45.90 | 44.95 | 45.30 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 105.00 | 38.70 | 41.50 | 40.10 | 41.39 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 110.00 | 33.80 | 36.50 | 35.15 | 35.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 115.00 | 29.00 | 30.95 | 29.98 | 30.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 120.00 | 24.25 | 26.00 | 25.13 | 25.35 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 125.00 | 19.10 | 21.55 | 20.33 | 21.81 | +0.93 | +4.46% | 0.16 | 11 | 135 | 1.06 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 130.00 | 13.65 | 16.60 | 15.13 | 15.71 | +0.30 | +1.95% | 0.12 | 7 | 128 | 0.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 131.00 | 13.30 | 15.60 | 14.45 | % | 0.11 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 132.00 | 11.65 | 14.85 | 13.25 | % | 0.10 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 133.00 | 10.55 | 13.50 | 12.03 | % | 0.09 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 134.00 | 10.10 | 12.35 | 11.23 | % | 0.08 | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 135.00 | 8.90 | 11.40 | 10.15 | 11.17 | +0.05 | +0.45% | 0.08 | 19 | 79 | 0.64 | 0.94 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 136.00 | 8.05 | 10.90 | 9.48 | % | 0.07 | 0 | 0 | 0.68 | 0.92 | 0.03 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 137.00 | 7.65 | 10.00 | 8.83 | 9.46 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | 0.89 | 0.03 | -0.08 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 138.00 | 6.75 | 9.05 | 7.90 | 8.44 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.62 | 0.86 | 0.04 | -0.09 | 3/5/2026 | 3/13/2026 3:59:29 PM EST |
| 139.00 | 5.95 | 7.75 | 6.85 | 9.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.82 | 0.04 | -0.11 | 2/27/2026 | 3/13/2026 3:59:29 PM EST |
| 140.00 | 5.20 | 7.40 | 6.30 | 6.45 | +0.05 | +0.79% | 0.04 | 9 | 1,633 | 0.39 | 0.78 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 141.00 | 4.00 | 5.35 | 4.68 | 4.95 | % | 0.03 | 1 | 0 | 0.38 | 0.74 | 0.05 | -0.14 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 142.00 | 3.20 | 4.55 | 3.88 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.68 | 0.06 | -0.15 | 3/9/2026 | 3/13/2026 3:59:29 PM EST |
| 143.00 | 3.15 | 4.60 | 3.88 | 5.60 | +1.85 | +49.34% | 0.03 | 1 | 38 | 0.36 | 0.63 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 144.00 | 2.78 | 3.35 | 3.07 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.33 | 0.56 | 0.06 | -0.17 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 145.00 | 2.32 | 2.78 | 2.55 | 2.53 | -0.52 | -17.05% | 0.02 | 65 | 813 | 0.32 | 0.50 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 146.00 | 1.62 | 2.10 | 1.86 | 1.88 | -0.22 | -10.48% | 0.01 | 96 | 268 | 0.32 | 0.44 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 147.00 | 1.48 | 1.71 | 1.60 | 1.32 | -0.58 | -30.53% | 0.01 | 96 | 97 | 0.31 | 0.38 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 148.00 | 1.13 | 1.31 | 1.22 | 1.12 | -0.50 | -30.87% | 0.01 | 45 | 189 | 0.31 | 0.32 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 149.00 | 0.78 | 1.12 | 0.95 | 0.88 | -0.22 | -20.00% | 0.01 | 23 | 328 | 0.31 | 0.26 | 0.05 | -0.14 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 150.00 | 0.60 | 0.79 | 0.70 | 0.56 | -0.53 | -48.63% | 0.00 | 93 | 3,415 | 0.30 | 0.21 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 152.50 | 0.05 | 0.51 | 0.28 | 0.41 | -0.09 | -18.00% | 0.00 | 30 | 294 | 0.27 | 0.10 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 155.00 | 0.10 | 0.27 | 0.19 | 0.16 | -0.11 | -40.75% | 0.00 | 47 | 761 | 0.32 | 0.04 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.33 | +0.17 | +106.25% | 0.00 | 1 | 488 | 0.34 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 2,053 | 0.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 162.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:29 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 2,127 | 0.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 167.50 | 0.00 | 0.96 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:29 PM EST |
| 170.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 195 | 0.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:29 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:29 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/13/2026 3:59:29 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 3/13/2026 3:59:29 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 602 | 2.13 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:29 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/13/2026 3:59:29 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/13/2026 3:59:29 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 530 | 3.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 3:59:29 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/13/2026 3:59:29 PM EST |
| 85.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/13/2026 3:59:29 PM EST |
| 87.50 | 0.00 | 0.96 | 0.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:29 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/13/2026 3:59:29 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:29 PM EST |
| 95.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:29 PM EST |
| 97.50 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:29 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 717 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 105.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:29 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:29 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 2,113 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.08 | +114.29% | 0.00 | 2 | 828 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 125.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 41 | 785 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 130.00 | 0.08 | 0.28 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 39 | 4,756 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 131.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 132.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 133.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.02 | 0.01 | -0.01 | 3/11/2026 | 3/13/2026 3:59:29 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.02 | -0.02 | 3/11/2026 | 3/13/2026 3:59:29 PM EST |
| 135.00 | 0.18 | 0.50 | 0.34 | 0.22 | -0.16 | -42.11% | 0.00 | 15 | 1,303 | 0.38 | -0.06 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 136.00 | 0.19 | 0.62 | 0.41 | 0.34 | -0.13 | -27.66% | 0.00 | 1 | 1 | 0.37 | -0.08 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 137.00 | 0.32 | 0.59 | 0.46 | 0.51 | -0.03 | -5.56% | 0.00 | 4 | 93 | 0.36 | -0.11 | 0.03 | -0.08 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 138.00 | 0.32 | 0.68 | 0.50 | 0.60 | -0.02 | -3.23% | 0.00 | 2 | 34 | 0.33 | -0.14 | 0.04 | -0.09 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 139.00 | 0.47 | 0.80 | 0.64 | 0.71 | -0.15 | -17.45% | 0.00 | 2 | 45 | 0.33 | -0.18 | 0.04 | -0.11 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 140.00 | 0.71 | 0.98 | 0.85 | 0.90 | +0.01 | +1.13% | 0.01 | 45 | 4,888 | 0.33 | -0.22 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 141.00 | 0.71 | 1.21 | 0.96 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.32 | -0.26 | 0.05 | -0.14 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 142.00 | 1.09 | 1.48 | 1.29 | 1.10 | -0.24 | -17.91% | 0.01 | 2 | 79 | 0.31 | -0.32 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 143.00 | 1.49 | 2.15 | 1.82 | 1.57 | -0.12 | -7.11% | 0.01 | 3 | 66 | 0.33 | -0.37 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 144.00 | 1.82 | 2.77 | 2.30 | 1.96 | -0.79 | -28.73% | 0.02 | 7 | 34 | 0.34 | -0.44 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 145.00 | 2.30 | 3.15 | 2.73 | 2.57 | -0.10 | -3.75% | 0.02 | 23 | 326 | 0.33 | -0.50 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 146.00 | 2.78 | 3.75 | 3.27 | 2.50 | -0.37 | -12.90% | 0.02 | 11 | 68 | 0.33 | -0.56 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 147.00 | 3.40 | 4.25 | 3.83 | 3.94 | +0.44 | +12.58% | 0.03 | 11 | 96 | 0.32 | -0.62 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 148.00 | 3.85 | 4.75 | 4.30 | 3.83 | +1.11 | +40.81% | 0.03 | 45 | 40 | 0.29 | -0.68 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 149.00 | 4.60 | 5.65 | 5.13 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.30 | -0.74 | 0.05 | -0.14 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 150.00 | 5.20 | 6.30 | 5.75 | 5.31 | -0.92 | -14.77% | 0.04 | 10 | 534 | 0.26 | -0.79 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 152.50 | 6.25 | 8.60 | 7.43 | % | 0.05 | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 155.00 | 8.70 | 10.95 | 9.83 | 8.47 | -3.27 | -27.86% | 0.06 | 1 | 150 | 0.49 | -0.96 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:29 PM EST |
| 157.50 | 11.15 | 14.15 | 12.65 | % | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 160.00 | 13.65 | 16.30 | 14.98 | 17.08 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.70 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:29 PM EST |
| 162.50 | 16.15 | 18.90 | 17.53 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 165.00 | 18.65 | 20.90 | 19.78 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:29 PM EST |
| 167.50 | 21.15 | 23.75 | 22.45 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 170.00 | 23.65 | 25.95 | 24.80 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 172.50 | 26.15 | 28.45 | 27.30 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 175.00 | 28.65 | 31.40 | 30.03 | 24.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:29 PM EST |
| 180.00 | 33.45 | 36.80 | 35.13 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:29 PM EST |
| 185.00 | 38.45 | 41.65 | 40.05 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 190.00 | 43.45 | 46.80 | 45.13 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST |