Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $79.57 as of 10/9/2026 7:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.60 | 49.50 | 47.55 | 56.70 | 0.00 | 0.00% | 1.58 | 0 | 5 | 5.63 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:48 PM EST |
| 35.00 | 40.60 | 44.50 | 42.55 | % | 1.22 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 40.00 | 35.55 | 39.25 | 37.40 | 32.20 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:48 PM EST |
| 45.00 | 30.55 | 34.25 | 32.40 | % | 0.72 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 50.00 | 25.60 | 29.35 | 27.48 | 23.03 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:48 PM EST |
| 55.00 | 20.55 | 24.45 | 22.50 | 31.55 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.49 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:48 PM EST |
| 59.00 | 16.60 | 20.40 | 18.50 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 60.00 | 15.55 | 19.25 | 17.40 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:48 PM EST |
| 61.00 | 14.55 | 18.30 | 16.43 | % | 0.27 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 62.00 | 13.55 | 16.55 | 15.05 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:48 PM EST |
| 63.00 | 12.60 | 16.25 | 14.43 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 64.00 | 11.65 | 15.25 | 13.45 | % | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 65.00 | 10.65 | 13.10 | 11.88 | 11.76 | -6.03 | -33.90% | 0.18 | 1 | 222 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 66.00 | 9.65 | 13.45 | 11.55 | 10.77 | % | 0.18 | 3 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 67.00 | 8.65 | 12.50 | 10.58 | 9.80 | % | 0.16 | 3 | 0 | 1.43 | 0.98 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 68.00 | 7.70 | 11.30 | 9.50 | 8.81 | -1.19 | -11.90% | 0.14 | 3 | 0 | 1.28 | 0.96 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 69.00 | 7.35 | 9.95 | 8.65 | 8.20 | % | 0.13 | 2 | 0 | 1.08 | 0.94 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 70.00 | 6.45 | 9.30 | 7.88 | 7.80 | -1.89 | -19.51% | 0.11 | 9 | 1,657 | 1.11 | 0.92 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 71.00 | 6.40 | 7.30 | 6.85 | 6.81 | -2.03 | -22.97% | 0.10 | 1 | 48 | 0.70 | 0.89 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 72.00 | 4.35 | 6.45 | 5.40 | 9.05 | +1.05 | +13.13% | 0.08 | 1 | 104 | 0.68 | 0.85 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 73.00 | 3.75 | 5.60 | 4.68 | 8.07 | -1.83 | -18.49% | 0.06 | 1 | 92 | 0.65 | 0.80 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 74.00 | 3.10 | 4.80 | 3.95 | 7.07 | -6.13 | -46.44% | 0.05 | 1 | 12 | 0.63 | 0.75 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 75.00 | 3.45 | 4.30 | 3.88 | 3.79 | -1.01 | -21.05% | 0.05 | 29 | 5,004 | 0.57 | 0.69 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 76.00 | 2.69 | 3.55 | 3.12 | 3.00 | -1.10 | -26.83% | 0.04 | 4,551 | 5,363 | 0.54 | 0.62 | 0.07 | -0.15 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 77.00 | 2.35 | 2.83 | 2.59 | 2.49 | -1.03 | -29.27% | 0.03 | 112 | 237 | 0.54 | 0.55 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 78.00 | 1.72 | 2.14 | 1.93 | 2.02 | -0.87 | -30.11% | 0.02 | 52 | 34 | 0.53 | 0.48 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 79.00 | 1.36 | 1.70 | 1.53 | 1.36 | -1.39 | -50.55% | 0.02 | 66 | 125 | 0.51 | 0.41 | 0.07 | -0.15 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 80.00 | 1.03 | 1.29 | 1.16 | 1.15 | -1.16 | -50.22% | 0.01 | 661 | 6,301 | 0.52 | 0.34 | 0.07 | -0.14 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 81.00 | 0.67 | 1.16 | 0.92 | 0.92 | -0.73 | -44.25% | 0.01 | 86 | 2,118 | 0.51 | 0.28 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 82.00 | 0.63 | 0.79 | 0.71 | 0.72 | -0.78 | -52.00% | 0.01 | 41 | 27 | 0.52 | 0.22 | 0.06 | -0.11 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 83.00 | 0.20 | 0.74 | 0.47 | 0.54 | -0.55 | -50.46% | 0.01 | 54 | 2,721 | 0.49 | 0.17 | 0.05 | -0.10 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 84.00 | 0.22 | 0.46 | 0.34 | 0.40 | -0.45 | -52.95% | 0.00 | 21 | 56 | 0.50 | 0.13 | 0.04 | -0.08 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 85.00 | 0.18 | 0.37 | 0.28 | 0.30 | -0.31 | -50.82% | 0.00 | 156 | 6,524 | 0.51 | 0.09 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 86.00 | 0.09 | 0.46 | 0.28 | 0.17 | -0.36 | -67.93% | 0.00 | 6 | 39 | 0.55 | 0.07 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 87.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.49 | -77.78% | 0.00 | 14 | 40 | 0.52 | 0.05 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 88.00 | 0.01 | 0.39 | 0.20 | 0.11 | -0.24 | -68.58% | 0.00 | 6 | 52 | 0.55 | 0.03 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.72 | +0.42 | +140.00% | 0.00 | 1 | 100 | 0.76 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.10 | +58.83% | 0.00 | 40 | 6,863 | 0.72 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 91.00 | 0.00 | 0.11 | 0.06 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 92.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 4 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 93.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.22 | -75.87% | 0.00 | 2 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 94.00 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 702 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,622 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 628 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,069 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 668 | 3.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 4.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 4.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 441 | 4.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 291 | 3.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.27 | +900.00% | 0.00 | 1 | 194 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 1,230 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 1,516 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:48 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 1,514 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 3,400 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 11 | 19 | 0.66 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 67.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 50 | 0.64 | -0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 67 | 21 | 0.61 | -0.04 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 69.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 21 | 71 | 0.50 | -0.06 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 70.00 | 0.10 | 0.29 | 0.20 | 0.18 | -0.05 | -21.74% | 0.00 | 49 | 2,431 | 0.52 | -0.08 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 71.00 | 0.19 | 0.40 | 0.30 | 0.31 | +0.01 | +3.34% | 0.00 | 103 | 122 | 0.52 | -0.11 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 72.00 | 0.32 | 0.47 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 132 | 201 | 0.50 | -0.15 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 73.00 | 0.51 | 0.62 | 0.57 | 0.53 | -0.02 | -3.64% | 0.01 | 45 | 200 | 0.50 | -0.20 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 74.00 | 0.63 | 1.05 | 0.84 | 0.76 | +0.07 | +10.15% | 0.01 | 59 | 221 | 0.51 | -0.25 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 75.00 | 0.97 | 1.21 | 1.09 | 1.07 | +0.04 | +3.89% | 0.01 | 2,953 | 2,681 | 0.50 | -0.31 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 76.00 | 1.34 | 1.73 | 1.54 | 1.46 | +0.26 | +21.67% | 0.02 | 1,228 | 332 | 0.52 | -0.38 | 0.07 | -0.15 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 77.00 | 1.59 | 2.18 | 1.89 | 1.88 | +0.39 | +26.18% | 0.02 | 153 | 100 | 0.50 | -0.45 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 78.00 | 2.23 | 2.46 | 2.35 | 2.46 | +0.52 | +26.81% | 0.03 | 100 | 99 | 0.49 | -0.52 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 79.00 | 2.77 | 3.45 | 3.11 | 2.90 | +0.56 | +23.94% | 0.04 | 39 | 52 | 0.53 | -0.59 | 0.07 | -0.15 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 80.00 | 2.96 | 4.50 | 3.73 | 3.69 | +0.85 | +29.93% | 0.05 | 61 | 1,923 | 0.52 | -0.66 | 0.07 | -0.14 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 81.00 | 4.05 | 4.90 | 4.48 | 4.30 | +0.65 | +17.81% | 0.06 | 32 | 55 | 0.53 | -0.72 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 82.00 | 4.80 | 6.45 | 5.63 | 5.15 | +0.65 | +14.45% | 0.07 | 67 | 32 | 0.62 | -0.78 | 0.06 | -0.11 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 83.00 | 5.50 | 7.85 | 6.68 | 6.86 | +2.05 | +42.62% | 0.08 | 5 | 53 | 0.66 | -0.83 | 0.05 | -0.10 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 84.00 | 6.35 | 7.35 | 6.85 | 6.69 | +1.29 | +23.89% | 0.08 | 3 | 67 | 0.71 | -0.87 | 0.04 | -0.08 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 85.00 | 6.25 | 9.65 | 7.95 | 7.93 | +1.79 | +29.16% | 0.09 | 7 | 1,720 | 1.14 | -0.91 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 86.00 | 7.75 | 9.90 | 8.83 | 9.49 | +4.67 | +96.89% | 0.10 | 3 | 4 | 1.00 | -0.93 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 87.00 | 8.35 | 10.85 | 9.60 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.04 | -0.95 | 0.02 | -0.04 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 88.00 | 9.35 | 11.80 | 10.58 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.09 | -0.97 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 89.00 | 10.95 | 12.60 | 11.78 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 90.00 | 11.10 | 13.55 | 12.33 | 12.71 | +1.80 | +16.50% | 0.14 | 1 | 702 | 1.11 | -0.98 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:48 PM EST |
| 91.00 | 11.70 | 15.45 | 13.58 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.45 | -0.99 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 92.00 | 12.95 | 16.45 | 14.70 | % | 0.16 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:48 PM EST | |||
| 93.00 | 13.85 | 17.50 | 15.68 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 94.00 | 15.85 | 18.45 | 17.15 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 95.00 | 16.25 | 19.45 | 17.85 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 801 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 96.00 | 16.75 | 20.50 | 18.63 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 97.00 | 17.80 | 21.50 | 19.65 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 98.00 | 18.85 | 22.50 | 20.68 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 100.00 | 20.55 | 24.50 | 22.53 | 19.60 | 0.00 | 0.00% | 0.23 | 0 | 63 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 105.00 | 26.35 | 29.50 | 27.93 | 34.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:48 PM EST |
| 110.00 | 31.35 | 34.50 | 32.93 | 42.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:48 PM EST |
| 115.00 | 36.35 | 38.80 | 37.58 | 32.11 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:48 PM EST |
| 120.00 | 40.85 | 44.45 | 42.65 | 36.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:48 PM EST |
| 125.00 | 46.35 | 48.80 | 47.58 | 50.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:48 PM EST |
| 130.00 | 50.50 | 54.45 | 52.48 | 25.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:48 PM EST |
| 135.00 | 55.50 | 59.45 | 57.48 | 57.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:48 PM EST |
| 140.00 | 61.25 | 63.80 | 62.53 | 59.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:48 PM EST |
| 145.00 | 65.90 | 69.45 | 67.68 | 59.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 3:59:48 PM EST |
| 150.00 | 70.50 | 74.45 | 72.48 | 69.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:48 PM EST |
| 155.00 | 75.85 | 79.45 | 77.65 | % | 0.50 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 160.00 | 80.50 | 84.45 | 82.48 | % | 0.52 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 165.00 | 85.50 | 89.45 | 87.48 | 71.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 3:59:48 PM EST |
| 170.00 | 90.50 | 94.45 | 92.48 | 81.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:48 PM EST |
| 175.00 | 95.90 | 98.55 | 97.23 | % | 0.56 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 180.00 | 100.90 | 104.45 | 102.68 | % | 0.57 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST | |||
| 185.00 | 105.50 | 109.45 | 107.48 | 68.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:48 PM EST |
| 190.00 | 111.70 | 114.45 | 113.08 | % | 0.60 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:48 PM EST |