Options Chain for CORNING INC COM (GLW) - $166.40 as of 8/17/2026 4:57:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 127.35 | 130.20 | 128.78 | 129.14 | -18.36 | -12.45% | 2.86 | 4 | 2 | 8.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 47.50 | 124.90 | 127.70 | 126.30 | 126.66 | -47.11 | -27.12% | 2.66 | 4 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 122.70 | 125.25 | 123.98 | 111.55 | 0.00 | 0.00% | 2.48 | 0 | 13 | 7.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 117.90 | 120.25 | 119.08 | 104.50 | 0.00 | 0.00% | 2.17 | 0 | 13 | 7.11 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 112.90 | 115.25 | 114.08 | 127.70 | 0.00 | 0.00% | 1.90 | 0 | 48 | 6.61 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 107.90 | 110.25 | 109.08 | 93.28 | 0.00 | 0.00% | 1.68 | 0 | 45 | 6.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 102.80 | 104.70 | 103.75 | 100.17 | +5.15 | +5.42% | 1.48 | 8 | 88 | 5.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 97.90 | 100.25 | 99.08 | 45.85 | 0.00 | 0.00% | 1.32 | 0 | 8 | 5.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 77.50 | 95.45 | 97.75 | 96.60 | 148.70 | 0.00 | 0.00% | 1.25 | 0 | 22 | 5.17 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 92.90 | 95.25 | 94.08 | 58.32 | 0.00 | 0.00% | 1.18 | 0 | 33 | 4.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:55 PM EST |
| 82.50 | 89.95 | 92.75 | 91.35 | 72.30 | 0.00 | 0.00% | 1.11 | 0 | 33 | 4.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 85.00 | 87.70 | 90.25 | 88.98 | 72.89 | 0.00 | 0.00% | 1.05 | 0 | 48 | 4.65 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 87.50 | 85.40 | 87.75 | 86.58 | 97.56 | 0.00 | 0.00% | 0.99 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:55 PM EST |
| 90.00 | 82.95 | 84.70 | 83.83 | 76.28 | 0.00 | 0.00% | 0.93 | 0 | 79 | 3.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 79.60 | 82.75 | 81.18 | 76.46 | -74.54 | -49.37% | 0.88 | 1 | 59 | 4.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 95.00 | 77.95 | 80.25 | 79.10 | 32.77 | 0.00 | 0.00% | 0.83 | 0 | 60 | 4.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 97.50 | 75.45 | 77.75 | 76.60 | 68.72 | 0.00 | 0.00% | 0.79 | 0 | 70 | 3.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 72.25 | 75.25 | 73.75 | 75.40 | +9.82 | +14.98% | 0.74 | 15 | 305 | 3.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 67.30 | 69.75 | 68.53 | 61.75 | 0.00 | 0.00% | 0.65 | 0 | 78 | 3.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 62.25 | 64.75 | 63.50 | 62.00 | +11.00 | +21.57% | 0.58 | 5 | 62 | 2.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 115.00 | 57.25 | 59.75 | 58.50 | 60.65 | +8.65 | +16.64% | 0.51 | 15 | 742 | 2.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 120.00 | 52.65 | 54.75 | 53.70 | 54.74 | +11.69 | +27.16% | 0.45 | 4 | 1,404 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 125.00 | 47.35 | 49.75 | 48.55 | 50.68 | +9.62 | +23.43% | 0.39 | 20 | 1,355 | 2.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 42.10 | 45.30 | 43.70 | 44.64 | +9.97 | +28.76% | 0.34 | 11 | 1,060 | 2.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 135.00 | 37.30 | 39.80 | 38.55 | 40.91 | +10.60 | +34.98% | 0.29 | 6 | 528 | 1.76 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 137.00 | 35.30 | 38.35 | 36.83 | 38.07 | +10.52 | +38.19% | 0.27 | 1 | 43 | 1.95 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 138.00 | 34.30 | 36.80 | 35.55 | 37.88 | +10.16 | +36.66% | 0.26 | 5 | 649 | 1.63 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 139.00 | 33.30 | 35.80 | 34.55 | 36.95 | +7.73 | +26.46% | 0.25 | 7 | 172 | 1.59 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 140.00 | 32.30 | 35.35 | 33.83 | 35.00 | +8.65 | +32.83% | 0.24 | 42 | 708 | 1.82 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 141.00 | 31.40 | 34.35 | 32.88 | 34.12 | +14.23 | +71.55% | 0.23 | 5 | 600 | 1.79 | 0.99 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 142.00 | 30.60 | 33.35 | 31.98 | 32.39 | +13.30 | +69.67% | 0.23 | 2 | 72 | 1.74 | 0.98 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 143.00 | 29.25 | 32.40 | 30.83 | 32.07 | +7.14 | +28.64% | 0.22 | 1 | 579 | 1.70 | 0.98 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 144.00 | 28.65 | 30.85 | 29.75 | 31.50 | +7.80 | +32.92% | 0.21 | 4 | 97 | 1.41 | 0.98 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 145.00 | 27.40 | 29.85 | 28.63 | 30.38 | +9.38 | +44.67% | 0.20 | 26 | 513 | 1.37 | 0.98 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 146.00 | 26.30 | 29.45 | 27.88 | 29.05 | +8.55 | +41.71% | 0.19 | 2 | 22 | 1.58 | 0.97 | 0.00 | -0.12 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 147.00 | 25.50 | 27.90 | 26.70 | 27.43 | +8.65 | +46.06% | 0.18 | 1 | 70 | 1.31 | 0.97 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 148.00 | 24.80 | 27.50 | 26.15 | 27.21 | +7.91 | +40.99% | 0.18 | 1 | 36 | 1.51 | 0.97 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 149.00 | 23.80 | 26.50 | 25.15 | 27.72 | +9.56 | +52.65% | 0.17 | 5 | 39 | 1.48 | 0.96 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 150.00 | 23.15 | 25.55 | 24.35 | 24.70 | +7.78 | +45.99% | 0.16 | 110 | 2,253 | 1.43 | 0.95 | 0.01 | -0.19 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 152.50 | 20.35 | 22.80 | 21.58 | 22.68 | +8.03 | +54.82% | 0.14 | 3 | 100 | 1.37 | 0.94 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 155.00 | 18.40 | 20.30 | 19.35 | 20.02 | +7.86 | +64.64% | 0.12 | 76 | 844 | 1.10 | 0.91 | 0.01 | -0.28 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 157.50 | 15.95 | 17.35 | 16.65 | 17.35 | +6.45 | +59.18% | 0.11 | 21 | 166 | 1.00 | 0.89 | 0.01 | -0.34 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 160.00 | 14.00 | 15.00 | 14.50 | 14.90 | +5.85 | +64.65% | 0.09 | 208 | 9,720 | 0.80 | 0.85 | 0.02 | -0.40 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 162.50 | 11.55 | 13.10 | 12.33 | 13.97 | +6.52 | +87.52% | 0.08 | 36 | 309 | 0.77 | 0.80 | 0.02 | -0.47 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 165.00 | 10.00 | 11.15 | 10.58 | 10.58 | +4.43 | +72.04% | 0.06 | 307 | 1,474 | 0.79 | 0.75 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 167.50 | 8.00 | 9.50 | 8.75 | 9.00 | +4.01 | +80.37% | 0.05 | 202 | 689 | 0.77 | 0.68 | 0.03 | -0.60 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 170.00 | 7.00 | 7.90 | 7.45 | 7.56 | +3.56 | +89.00% | 0.04 | 1,333 | 2,976 | 0.80 | 0.61 | 0.03 | -0.65 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 172.50 | 5.20 | 6.00 | 5.60 | 6.20 | +3.05 | +96.83% | 0.03 | 402 | 808 | 0.73 | 0.53 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 175.00 | 4.45 | 4.95 | 4.70 | 4.50 | +2.01 | +80.73% | 0.03 | 1,256 | 3,626 | 0.77 | 0.46 | 0.03 | -0.69 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 177.50 | 3.50 | 4.05 | 3.78 | 3.64 | +1.73 | +90.58% | 0.02 | 863 | 601 | 0.78 | 0.39 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 180.00 | 2.67 | 3.10 | 2.89 | 2.96 | +1.51 | +104.14% | 0.02 | 1,673 | 3,081 | 0.77 | 0.33 | 0.03 | -0.65 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 182.50 | 2.06 | 2.46 | 2.26 | 2.20 | +1.09 | +98.20% | 0.01 | 563 | 233 | 0.78 | 0.27 | 0.02 | -0.60 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 185.00 | 1.44 | 1.85 | 1.65 | 1.79 | +0.93 | +108.14% | 0.01 | 1,315 | 2,503 | 0.77 | 0.22 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 187.50 | 1.20 | 1.45 | 1.33 | 1.36 | +0.68 | +100.00% | 0.01 | 263 | 59 | 0.79 | 0.18 | 0.02 | -0.48 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 190.00 | 0.90 | 1.15 | 1.03 | 0.90 | +0.38 | +73.08% | 0.01 | 936 | 4,481 | 0.80 | 0.14 | 0.02 | -0.42 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 195.00 | 0.50 | 0.72 | 0.61 | 0.75 | +0.44 | +141.94% | 0.00 | 683 | 1,609 | 0.82 | 0.08 | 0.01 | -0.30 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 200.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.22 | +129.42% | 0.00 | 1,823 | 5,030 | 0.84 | 0.05 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 205.00 | 0.14 | 0.34 | 0.24 | 0.20 | +0.09 | +81.82% | 0.00 | 489 | 224 | 0.88 | 0.03 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.11 | +137.50% | 0.00 | 135 | 1,377 | 0.94 | 0.02 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 215.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 36 | 169 | 0.97 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 220.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1,665 | 3,192 | 0.99 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 21 | 1.11 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 57 | 2,811 | 1.05 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 166 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 2,074 | 1.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 3,630 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,880 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 1,063 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 581 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,896 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,071 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.20 | -76.93% | 0.00 | 1 | 662 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.19 | -90.48% | 0.00 | 1 | 1,114 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 42 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 42 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 96 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 247 | 2.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 356 | 2.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 631 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 2,659 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1,277 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 55 | 1,055 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 34 | 1,273 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 159 | 2,151 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 54 | 2,144 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.06 | -75.00% | 0.00 | 103 | 2,453 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.11 | -84.62% | 0.00 | 132 | 3,424 | 1.01 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 137.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 162 | 427 | 0.92 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 138.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.22 | -91.67% | 0.00 | 24 | 136 | 1.10 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 139.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.15 | -78.95% | 0.00 | 49 | 538 | 0.93 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.12 | 0.09 | 0.04 | -0.21 | -84.00% | 0.00 | 281 | 6,149 | 0.94 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 141.00 | 0.04 | 0.16 | 0.10 | 0.16 | -0.12 | -42.86% | 0.00 | 17 | 138 | 0.92 | -0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 142.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.20 | -68.97% | 0.00 | 36 | 587 | 0.88 | -0.02 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 143.00 | 0.06 | 0.21 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 59 | 180 | 0.90 | -0.02 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 144.00 | 0.04 | 0.25 | 0.15 | 0.09 | -0.34 | -79.07% | 0.00 | 62 | 145 | 0.87 | -0.02 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 145.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.30 | -68.19% | 0.00 | 354 | 1,225 | 0.84 | -0.02 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 146.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.41 | -71.93% | 0.00 | 70 | 113 | 0.84 | -0.03 | 0.00 | -0.12 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 147.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.49 | -77.78% | 0.00 | 60 | 159 | 0.82 | -0.03 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 148.00 | 0.12 | 0.26 | 0.19 | 0.20 | -0.54 | -72.98% | 0.00 | 99 | 154 | 0.80 | -0.03 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 149.00 | 0.15 | 0.31 | 0.23 | 0.21 | -0.54 | -72.00% | 0.00 | 80 | 189 | 0.82 | -0.04 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 150.00 | 0.17 | 0.27 | 0.22 | 0.27 | -0.56 | -67.47% | 0.00 | 583 | 3,027 | 0.81 | -0.05 | 0.01 | -0.19 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 152.50 | 0.22 | 0.48 | 0.35 | 0.33 | -0.88 | -72.73% | 0.00 | 387 | 496 | 0.77 | -0.06 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 155.00 | 0.39 | 0.55 | 0.47 | 0.48 | -1.30 | -73.04% | 0.00 | 688 | 4,104 | 0.75 | -0.09 | 0.01 | -0.28 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 157.50 | 0.62 | 0.83 | 0.73 | 0.73 | -1.69 | -69.84% | 0.00 | 242 | 421 | 0.75 | -0.11 | 0.01 | -0.34 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 160.00 | 1.01 | 1.15 | 1.08 | 1.04 | -2.06 | -66.46% | 0.01 | 1,032 | 4,036 | 0.75 | -0.15 | 0.02 | -0.40 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 162.50 | 1.36 | 1.65 | 1.51 | 1.47 | -2.70 | -64.75% | 0.01 | 516 | 267 | 0.74 | -0.20 | 0.02 | -0.47 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 165.00 | 1.97 | 2.31 | 2.14 | 2.07 | -3.03 | -59.42% | 0.01 | 423 | 1,555 | 0.74 | -0.25 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 167.50 | 2.68 | 3.30 | 2.99 | 2.78 | -3.77 | -57.56% | 0.02 | 1,019 | 287 | 0.75 | -0.32 | 0.03 | -0.60 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 170.00 | 3.70 | 4.00 | 3.85 | 3.65 | -4.36 | -54.44% | 0.02 | 695 | 1,037 | 0.74 | -0.39 | 0.03 | -0.65 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 172.50 | 4.55 | 5.50 | 5.03 | 5.00 | -4.60 | -47.92% | 0.03 | 345 | 37 | 0.74 | -0.47 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 175.00 | 5.90 | 6.85 | 6.38 | 6.39 | -5.21 | -44.92% | 0.04 | 665 | 898 | 0.74 | -0.54 | 0.03 | -0.69 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 177.50 | 7.25 | 8.50 | 7.88 | 6.70 | -7.50 | -52.82% | 0.04 | 746 | 82 | 0.74 | -0.61 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 180.00 | 8.90 | 10.30 | 9.60 | 8.35 | -7.31 | -46.68% | 0.05 | 182 | 1,323 | 0.75 | -0.67 | 0.03 | -0.65 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 182.50 | 10.65 | 12.20 | 11.43 | 10.55 | -7.30 | -40.90% | 0.06 | 16 | 5 | 0.74 | -0.73 | 0.02 | -0.60 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 185.00 | 12.60 | 14.25 | 13.43 | 11.90 | -8.45 | -41.53% | 0.07 | 49 | 603 | 0.75 | -0.78 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 187.50 | 14.60 | 16.40 | 15.50 | 13.75 | -14.99 | -52.16% | 0.08 | 6 | 1 | 0.74 | -0.82 | 0.02 | -0.48 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 190.00 | 16.80 | 18.60 | 17.70 | 17.13 | -7.36 | -30.06% | 0.09 | 128 | 1,340 | 0.74 | -0.86 | 0.02 | -0.42 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 195.00 | 20.95 | 22.95 | 21.95 | 20.55 | -10.40 | -33.61% | 0.11 | 27 | 654 | 1.08 | -0.92 | 0.01 | -0.30 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 200.00 | 25.05 | 28.10 | 26.58 | 25.89 | -9.19 | -26.20% | 0.13 | 53 | 988 | 1.11 | -0.95 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 205.00 | 29.95 | 32.30 | 31.13 | 42.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | -0.97 | 0.00 | -0.14 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 210.00 | 34.85 | 37.55 | 36.20 | 50.85 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.40 | -0.98 | 0.00 | -0.09 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 215.00 | 39.85 | 42.20 | 41.03 | 92.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 220.00 | 44.80 | 47.95 | 46.38 | 80.65 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.47 | -0.99 | 0.00 | -0.03 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 225.00 | 49.80 | 52.60 | 51.20 | 91.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 230.00 | 54.80 | 57.90 | 56.35 | 56.90 | -12.40 | -17.90% | 0.24 | 1 | 44 | 1.59 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 235.00 | 59.80 | 62.65 | 61.23 | 72.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 240.00 | 64.80 | 67.95 | 66.38 | 95.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 245.00 | 69.80 | 72.15 | 70.98 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 250.00 | 74.80 | 77.10 | 75.95 | 91.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 260.00 | 84.80 | 87.10 | 85.95 | 99.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 270.00 | 94.80 | 97.10 | 95.95 | 130.53 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 280.00 | 104.80 | 107.10 | 105.95 | 121.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 290.00 | 114.80 | 117.65 | 116.23 | 129.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 300.00 | 124.80 | 127.70 | 126.25 | 139.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 310.00 | 134.80 | 137.10 | 135.95 | 97.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:55 PM EST |
| 320.00 | 144.80 | 147.10 | 145.95 | 137.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:55 PM EST |
| 330.00 | 154.80 | 157.10 | 155.95 | % | 0.47 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 340.00 | 164.80 | 167.55 | 166.18 | 176.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 350.00 | 174.80 | 177.65 | 176.23 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 360.00 | 184.80 | 187.60 | 186.20 | 203.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 370.00 | 194.80 | 197.65 | 196.23 | % | 0.53 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 380.00 | 204.80 | 207.65 | 206.23 | % | 0.54 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |