Options Chain for HUBSPOT INC COM (HUBS) - $264.30 as of 3/16/2026 2:06:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 125.70 | 134.60 | 130.15 | % | 0.96 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 140.00 | 120.70 | 129.60 | 125.15 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 145.00 | 115.70 | 124.50 | 120.10 | 85.60 | 0.00 | 0.00% | 0.83 | 0 | 5 | 4.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 110.60 | 119.50 | 115.05 | 112.87 | 0.00 | 0.00% | 0.77 | 0 | 6 | 4.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 105.60 | 114.50 | 110.05 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 160.00 | 100.70 | 108.70 | 104.70 | 74.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 95.70 | 102.90 | 99.30 | 98.02 | +20.27 | +26.08% | 0.60 | 1 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 90.70 | 97.50 | 94.10 | 93.04 | +19.52 | +26.56% | 0.55 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 86.10 | 92.50 | 89.30 | % | 0.51 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 180.00 | 81.00 | 87.90 | 84.45 | 116.60 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 75.70 | 81.60 | 78.65 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 190.00 | 70.80 | 76.60 | 73.70 | 106.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.41 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 65.90 | 71.60 | 68.75 | 47.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 61.00 | 67.00 | 64.00 | 62.85 | -5.15 | -7.58% | 0.32 | 1 | 11 | 2.20 | 1.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 51.50 | 57.00 | 54.25 | 73.31 | 0.00 | 0.00% | 0.26 | 0 | 81 | 1.90 | 0.99 | 0.00 | -0.18 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 41.90 | 47.20 | 44.55 | 43.97 | +1.70 | +4.03% | 0.20 | 2 | 63 | 1.64 | 0.96 | 0.00 | -0.46 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 32.40 | 38.20 | 35.30 | 37.17 | 0.00 | 0.00% | 0.15 | 0 | 458 | 1.50 | 0.92 | 0.01 | -0.70 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 23.30 | 28.20 | 25.75 | 26.40 | -1.60 | -5.72% | 0.11 | 7 | 277 | 1.19 | 0.86 | 0.01 | -0.93 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 17.00 | 19.50 | 18.25 | 17.80 | -2.40 | -11.89% | 0.07 | 6 | 190 | 0.77 | 0.76 | 0.01 | -1.10 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 10.00 | 11.80 | 10.90 | 10.80 | -3.19 | -22.81% | 0.04 | 6 | 251 | 0.70 | 0.62 | 0.02 | -1.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 5.40 | 7.00 | 6.20 | 6.20 | -1.30 | -17.34% | 0.02 | 197 | 266 | 0.72 | 0.43 | 0.02 | -1.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 2.15 | 3.50 | 2.83 | 2.74 | -0.56 | -16.97% | 0.01 | 273 | 302 | 0.70 | 0.25 | 0.02 | -0.80 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 0.80 | 1.70 | 1.25 | 1.20 | -0.75 | -38.47% | 0.00 | 25 | 324 | 0.71 | 0.14 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.25 | -31.25% | 0.00 | 10 | 691 | 0.72 | 0.07 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.35 | -58.34% | 0.00 | 3 | 133 | 0.78 | 0.03 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.15 | +75.00% | 0.00 | 3 | 156 | 0.88 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.08 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 135 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 354 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 695 | 3.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 739 | 3.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 50 | 38 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 4.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 33 | 4.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 5.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 18.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 29.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 3/16/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:06 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 3/16/2026 4:00:06 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 4:00:06 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/16/2026 4:00:06 PM EST |
| 1,000.00 | 0.00 | 1.60 | 0.80 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 4:00:06 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.12 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 0.10 | 0.25 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.24 | 0.00 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 85 | 1.12 | -0.01 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 0.20 | 1.20 | 0.70 | 0.55 | -0.51 | -48.12% | 0.00 | 5 | 139 | 1.09 | -0.04 | 0.00 | -0.46 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 0.45 | 1.15 | 0.80 | 0.93 | -0.81 | -46.56% | 0.00 | 4 | 152 | 0.93 | -0.08 | 0.01 | -0.70 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 1.15 | 2.05 | 1.60 | 2.12 | -0.70 | -24.83% | 0.01 | 7 | 106 | 0.88 | -0.14 | 0.01 | -0.93 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 2.65 | 4.00 | 3.33 | 3.60 | -2.70 | -42.86% | 0.01 | 23 | 805 | 0.84 | -0.24 | 0.01 | -1.10 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 5.70 | 7.30 | 6.50 | 6.50 | -3.76 | -36.65% | 0.03 | 13 | 75 | 0.83 | -0.38 | 0.02 | -1.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 10.90 | 12.20 | 11.55 | 11.30 | -2.66 | -19.06% | 0.04 | 4 | 194 | 0.82 | -0.57 | 0.02 | -1.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 17.60 | 19.10 | 18.35 | 19.27 | -2.73 | -12.41% | 0.07 | 1 | 132 | 0.85 | -0.75 | 0.02 | -0.80 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 25.70 | 27.40 | 26.55 | 25.92 | -6.18 | -19.26% | 0.09 | 1 | 108 | 0.81 | -0.86 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 34.70 | 40.00 | 37.35 | 36.30 | +0.29 | +0.81% | 0.12 | 1 | 141 | 1.39 | -0.93 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 44.00 | 46.50 | 45.25 | 45.20 | -7.48 | -14.20% | 0.15 | 2 | 78 | 0.00 | -0.97 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 53.70 | 58.60 | 56.15 | 57.60 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.56 | -0.99 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 330.00 | 63.50 | 68.60 | 66.05 | 59.80 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.72 | -1.00 | 0.00 | -0.02 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 340.00 | 73.60 | 79.50 | 76.55 | 67.75 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 350.00 | 83.60 | 89.40 | 86.50 | 107.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 360.00 | 93.60 | 99.40 | 96.50 | 127.32 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 103.60 | 109.50 | 106.55 | 112.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 113.60 | 119.50 | 116.55 | 122.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 122.20 | 129.50 | 125.85 | 132.89 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 132.40 | 139.50 | 135.95 | 142.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 143.10 | 149.50 | 146.30 | 192.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 152.10 | 159.40 | 155.75 | 174.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 430.00 | 162.10 | 169.40 | 165.75 | 62.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:06 PM EST |
| 440.00 | 172.20 | 179.50 | 175.85 | 216.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 450.00 | 182.50 | 189.40 | 185.95 | 134.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:06 PM EST |
| 460.00 | 192.10 | 199.50 | 195.80 | 219.26 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 470.00 | 203.10 | 209.40 | 206.25 | 195.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 480.00 | 213.10 | 219.50 | 216.30 | 203.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 490.00 | 223.40 | 229.50 | 226.45 | 213.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 500.00 | 232.10 | 239.50 | 235.80 | 259.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 510.00 | 242.10 | 249.50 | 245.80 | 256.03 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 520.00 | 252.10 | 259.50 | 255.80 | 81.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 4:00:06 PM EST |
| 530.00 | 261.80 | 269.50 | 265.65 | 114.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:06 PM EST |
| 540.00 | 272.10 | 279.40 | 275.75 | 141.63 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:06 PM EST |
| 550.00 | 282.10 | 289.40 | 285.75 | 179.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:06 PM EST |
| 560.00 | 292.10 | 299.50 | 295.80 | 81.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 4:00:06 PM EST |
| 570.00 | 301.80 | 309.40 | 305.60 | 74.39 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 4:00:06 PM EST |
| 580.00 | 312.10 | 319.40 | 315.75 | 129.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:06 PM EST |
| 590.00 | 322.00 | 329.50 | 325.75 | 89.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 4:00:06 PM EST |
| 600.00 | 332.10 | 339.40 | 335.75 | 239.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 4:00:06 PM EST |
| 610.00 | 342.10 | 349.40 | 345.75 | % | 0.57 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 620.00 | 351.80 | 359.40 | 355.60 | % | 0.57 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 630.00 | 362.50 | 369.40 | 365.95 | % | 0.58 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 640.00 | 372.10 | 379.40 | 375.75 | 139.74 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 4:00:06 PM EST |
| 650.00 | 382.10 | 389.50 | 385.80 | 148.11 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 4:00:06 PM EST |
| 660.00 | 391.80 | 399.50 | 395.65 | % | 0.60 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 670.00 | 401.80 | 409.40 | 405.60 | % | 0.61 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 680.00 | 412.10 | 419.40 | 415.75 | 197.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:06 PM EST |
| 690.00 | 422.10 | 429.40 | 425.75 | % | 0.62 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 700.00 | 432.10 | 439.40 | 435.75 | 161.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 3/16/2026 4:00:06 PM EST |
| 710.00 | 442.10 | 449.40 | 445.75 | % | 0.63 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 720.00 | 451.80 | 459.40 | 455.60 | % | 0.63 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 730.00 | 461.70 | 469.40 | 465.55 | % | 0.64 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 740.00 | 472.10 | 479.40 | 475.75 | % | 0.64 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 750.00 | 482.10 | 489.40 | 485.75 | % | 0.65 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 760.00 | 492.10 | 499.40 | 495.75 | % | 0.65 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 770.00 | 502.10 | 509.40 | 505.75 | % | 0.66 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 780.00 | 512.10 | 518.10 | 515.10 | % | 0.66 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 790.00 | 522.30 | 529.40 | 525.85 | % | 0.67 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 800.00 | 532.10 | 539.50 | 535.80 | % | 0.67 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 820.00 | 552.10 | 559.40 | 555.75 | % | 0.68 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 840.00 | 572.10 | 579.40 | 575.75 | % | 0.69 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 860.00 | 591.80 | 599.40 | 595.60 | % | 0.69 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 880.00 | 612.10 | 619.50 | 615.80 | % | 0.70 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 900.00 | 632.10 | 639.40 | 635.75 | % | 0.71 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 920.00 | 652.30 | 659.40 | 655.85 | % | 0.71 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 940.00 | 671.50 | 679.40 | 675.45 | % | 0.72 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 960.00 | 691.70 | 699.50 | 695.60 | % | 0.72 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 980.00 | 712.10 | 719.40 | 715.75 | % | 0.73 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 1,000.00 | 732.10 | 739.40 | 735.75 | % | 0.74 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 1,020.00 | 752.10 | 759.40 | 755.75 | % | 0.74 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |